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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2007 2.497 2.522 2.477 2.509 418,763 +0.01(+0.45%)
Jan 30, 2007 2.488 2.522 2.479 2.497 429,865 -0.00(-0.09%)
Jan 29, 2007 2.536 2.545 2.482 2.500 912,132 -0.03(-1.16%)
Jan 26, 2007 2.524 2.545 2.500 2.529 625,259 +0.00(+0.09%)
Jan 25, 2007 2.497 2.533 2.495 2.527 644,798 +0.04(+1.54%)
Jan 24, 2007 2.493 2.500 2.479 2.488 641,690 -0.00(-0.18%)
Jan 23, 2007 2.457 2.500 2.455 2.493 883,267 +0.04(+1.47%)
Jan 22, 2007 2.423 2.466 2.421 2.457 1,285,600 +0.05(+2.15%)
Jan 19, 2007 2.423 2.439 2.389 2.405 439,191 -0.03(-1.29%)
Jan 18, 2007 2.409 2.448 2.405 2.437 258,896 +0.02(+0.65%)
Jan 17, 2007 2.398 2.441 2.396 2.421 377,020 +0.01(+0.47%)
Jan 16, 2007 2.387 2.416 2.376 2.409 407,217 +0.02(+0.92%)
Jan 12, 2007 2.367 2.389 2.358 2.388 330,392 +0.02(+0.69%)
Jan 11, 2007 2.380 2.387 2.351 2.371 335,721 -0.01(-0.38%)
Jan 10, 2007 2.346 2.382 2.344 2.380 268,666 +0.01(+0.57%)
Jan 09, 2007 2.373 2.394 2.360 2.367 347,267 -0.01(-0.28%)
Jan 08, 2007 2.324 2.373 2.324 2.373 522,233 +0.04(+1.54%)
Jan 05, 2007 2.346 2.362 2.335 2.337 329,948 -0.01(-0.48%)
Jan 04, 2007 2.353 2.353 2.340 2.349 481,378 +0.00(+0.19%)
Jan 03, 2007 2.342 2.355 2.340 2.344 320,178 -0.01(-0.38%)
Dec 29, 2006 2.344 2.362 2.335 2.353 795,784 +0.01(+0.29%)
Dec 28, 2006 2.349 2.355 2.337 2.346 436,970 -0.01(-0.48%)
Dec 27, 2006 2.364 2.369 2.344 2.358 377,464 -0.01(-0.48%)
Dec 26, 2006 2.364 2.380 2.364 2.369 459,174 -0.01(-0.37%)
Dec 22, 2006 2.355 2.382 2.349 2.378 316,626 +0.02(+0.76%)
Dec 21, 2006 2.364 2.364 2.335 2.360 412,990 -0.00(-0.10%)
Dec 20, 2006 2.331 2.362 2.331 2.362 429,865 +0.02(+0.77%)
Dec 19, 2006 2.335 2.355 2.324 2.344 504,470 -0.01(-0.29%)
Dec 18, 2006 2.353 2.376 2.333 2.351 587,956 -0.02(-0.67%)
Dec 15, 2006 2.360 2.369 2.351 2.367 465,835 +0.01(+0.29%)
Dec 14, 2006 2.371 2.378 2.349 2.360 574,634 -0.01(-0.38%)
Dec 13, 2006 2.396 2.414 2.360 2.369 374,356 -0.03(-1.21%)
Dec 12, 2006 2.364 2.398 2.360 2.398 457,842 +0.02(+0.94%)
Dec 11, 2006 2.385 2.389 2.353 2.376 703,860 -0.03(-1.12%)
Dec 08, 2006 2.373 2.403 2.367 2.403 294,866 +0.01(+0.57%)
Dec 07, 2006 2.394 2.403 2.319 2.389 997,395 -0.02(-0.93%)
Dec 06, 2006 2.432 2.432 2.391 2.412 508,023 -0.02(-0.65%)
Dec 05, 2006 2.434 2.439 2.421 2.428 288,649 -0.01(-0.46%)
Dec 04, 2006 2.434 2.450 2.430 2.439 407,661 +0.01(+0.37%)
Dec 01, 2006 2.443 2.455 2.428 2.430 339,718 -0.02(-0.83%)
Nov 30, 2006 2.464 2.464 2.432 2.450 353,040 -0.01(-0.28%)
Nov 29, 2006 2.441 2.466 2.439 2.457 315,738 +0.01(+0.37%)
Nov 28, 2006 2.457 2.461 2.446 2.448 191,840 -0.02(-0.73%)
Nov 27, 2006 2.459 2.478 2.455 2.466 330,392 -0.02(-0.64%)
Nov 24, 2006 2.497 2.500 2.461 2.482 132,334 +0.00(+0.09%)
Nov 22, 2006 2.477 2.484 2.466 2.479 199,834 +0.00(+0.09%)
Nov 21, 2006 2.495 2.495 2.466 2.477 232,251 +0.00(+0.00%)
Nov 20, 2006 2.486 2.500 2.466 2.477 329,060 -0.00(-0.18%)
Nov 17, 2006 2.464 2.488 2.464 2.482 255,787 +0.02(+1.01%)
Nov 16, 2006 2.475 2.475 2.446 2.457 379,685 +0.00(+0.09%)
Nov 15, 2006 2.457 2.464 2.446 2.455 308,632 -0.00(-0.02%)
Nov 14, 2006 2.473 2.477 2.437 2.455 518,680 -0.03(-1.07%)
Nov 13, 2006 2.497 2.506 2.470 2.482 289,537 -0.02(-0.63%)
Nov 10, 2006 2.500 2.502 2.477 2.497 160,311 +0.00(+0.18%)
Nov 09, 2006 2.486 2.502 2.466 2.493 189,620 +0.02(+0.64%)
Nov 08, 2006 2.482 2.493 2.468 2.477 386,790 -0.02(-0.63%)
Nov 07, 2006 2.491 2.502 2.482 2.493 245,574 +0.00(+0.09%)
Nov 06, 2006 2.504 2.511 2.486 2.491 325,507 -0.01(-0.36%)
Nov 03, 2006 2.432 2.500 2.423 2.500 439,635 +0.08(+3.30%)
Nov 02, 2006 2.446 2.446 2.409 2.420 401,000 -0.04(-1.69%)
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.