Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 2.579 2.602 2.575 2.586 207,321 -0.02(-0.86%)
Jan 30, 2006 2.602 2.658 2.577 2.608 347,029 +0.00(+0.00%)
Jan 27, 2006 2.613 2.613 2.557 2.608 211,799 +0.02(+0.69%)
Jan 26, 2006 2.649 2.653 2.570 2.591 304,937 -0.04(-1.70%)
Jan 25, 2006 2.633 2.644 2.559 2.635 224,785 +0.02(+0.94%)
Jan 24, 2006 2.579 2.611 2.568 2.611 438,376 +0.04(+1.65%)
Jan 23, 2006 2.577 2.582 2.557 2.568 352,402 +0.01(+0.35%)
Jan 20, 2006 2.579 2.579 2.533 2.559 268,219 -0.01(-0.35%)
Jan 19, 2006 2.564 2.579 2.548 2.568 267,772 -0.00(-0.09%)
Jan 18, 2006 2.579 2.582 2.557 2.570 270,011 +0.01(+0.44%)
Jan 17, 2006 2.566 2.579 2.533 2.559 412,852 +0.00(+0.18%)
Jan 13, 2006 2.550 2.555 2.512 2.555 344,790 +0.00(+0.18%)
Jan 12, 2006 2.492 2.562 2.483 2.550 379,269 +0.04(+1.78%)
Jan 11, 2006 2.477 2.508 2.477 2.506 286,131 +0.02(+0.99%)
Jan 10, 2006 2.474 2.488 2.457 2.481 346,581 -0.01(-0.27%)
Jan 09, 2006 2.463 2.495 2.443 2.488 552,112 +0.05(+1.92%)
Jan 06, 2006 2.412 2.454 2.403 2.441 606,293 +0.06(+2.63%)
Jan 05, 2006 2.316 2.387 2.316 2.378 503,304 +0.04(+1.91%)
Jan 04, 2006 2.316 2.365 2.305 2.334 554,798 +0.00(+0.00%)
Jan 03, 2006 2.345 2.349 2.307 2.334 630,473 -0.03(-1.13%)
Dec 30, 2005 2.356 2.374 2.345 2.361 689,132 -0.00(-0.19%)
Dec 29, 2005 2.390 2.407 2.349 2.365 499,721 -0.04(-1.49%)
Dec 28, 2005 2.392 2.405 2.390 2.401 294,638 -0.01(-0.45%)
Dec 27, 2005 2.414 2.432 2.392 2.412 319,714 -0.01(-0.38%)
Dec 23, 2005 2.387 2.421 2.387 2.421 344,342 +0.03(+1.31%)
Dec 22, 2005 2.383 2.398 2.383 2.390 359,566 +0.00(+0.19%)
Dec 21, 2005 2.381 2.398 2.378 2.385 321,953 -0.01(-0.56%)
Dec 20, 2005 2.374 2.401 2.367 2.398 403,001 +0.02(+0.66%)
Dec 19, 2005 2.436 2.443 2.383 2.383 293,743 -0.06(-2.47%)
Dec 16, 2005 2.387 2.448 2.378 2.443 488,527 +0.04(+1.86%)
Dec 15, 2005 2.381 2.425 2.381 2.398 532,857 +0.00(+0.19%)
Dec 14, 2005 2.396 2.419 2.367 2.394 583,008 -0.03(-1.29%)
Dec 13, 2005 2.412 2.432 2.392 2.425 657,340 -0.01(-0.37%)
Dec 12, 2005 2.445 2.454 2.416 2.434 732,119 -0.03(-1.09%)
Dec 09, 2005 2.459 2.479 2.445 2.461 504,647 +0.00(+0.00%)
Dec 08, 2005 2.481 2.490 2.459 2.461 397,628 -0.03(-1.08%)
Dec 07, 2005 2.515 2.521 2.479 2.488 278,518 -0.02(-0.80%)
Dec 06, 2005 2.490 2.524 2.490 2.508 477,780 +0.02(+0.72%)
Dec 05, 2005 2.499 2.512 2.490 2.490 521,663 -0.03(-1.24%)
Dec 02, 2005 2.488 2.524 2.479 2.521 321,505 +0.02(+0.71%)
Dec 01, 2005 2.466 2.519 2.461 2.503 463,899 +0.03(+1.26%)
Nov 30, 2005 2.461 2.483 2.457 2.472 636,742 +0.00(+0.09%)
Nov 29, 2005 2.463 2.483 2.457 2.470 581,217 -0.02(-0.63%)
Nov 28, 2005 2.481 2.495 2.463 2.486 815,854 -0.02(-0.80%)
Nov 25, 2005 2.439 2.510 2.439 2.506 643,459 +0.03(+1.26%)
Nov 23, 2005 2.562 2.577 2.414 2.474 1,893,659 -0.11(-4.24%)
Nov 22, 2005 2.658 2.691 2.537 2.584 1,208,556 -0.08(-3.10%)
Nov 21, 2005 2.642 2.704 2.642 2.666 1,299,455 -0.09(-3.16%)
Nov 18, 2005 2.749 2.823 2.738 2.754 305,833 -0.01(-0.32%)
Nov 17, 2005 2.814 2.814 2.747 2.763 314,788 -0.01(-0.48%)
Nov 16, 2005 2.792 2.812 2.767 2.776 372,552 -0.02(-0.56%)
Nov 15, 2005 2.845 2.843 2.792 2.792 376,582 -0.05(-1.65%)
Nov 14, 2005 2.861 2.885 2.825 2.838 334,491 +0.00(+0.00%)
Nov 11, 2005 2.841 2.863 2.814 2.838 365,388 -0.00(-0.08%)
Nov 10, 2005 2.847 2.863 2.798 2.841 305,385 -0.04(-1.32%)
Nov 09, 2005 2.870 2.899 2.870 2.879 265,980 -0.01(-0.46%)
Nov 08, 2005 2.890 2.897 2.843 2.892 368,970 +0.02(+0.86%)
Nov 07, 2005 2.865 2.876 2.850 2.867 301,803 +0.01(+0.47%)
Nov 04, 2005 2.859 2.865 2.825 2.854 217,173 +0.01(+0.24%)
Nov 03, 2005 2.847 2.892 2.825 2.847 203,291 +0.00(+0.00%)
Nov 02, 2005 2.859 2.899 2.838 2.847 372,552 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.