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 (%)
Oct 31, 2008 2.033 2.173 2.000 2.173 359,210 +0.09(+4.10%)
Oct 30, 2008 2.162 2.162 2.076 2.087 177,265 -0.06(-2.93%)
Oct 29, 2008 2.060 2.157 2.060 2.150 335,110 +0.07(+3.42%)
Oct 28, 2008 2.054 2.164 2.049 2.079 511,695 +0.03(+1.48%)
Oct 27, 2008 2.135 2.171 2.049 2.049 459,072 -0.08(-3.91%)
Oct 24, 2008 2.105 2.585 2.083 2.132 395,607 +0.02(+0.73%)
Oct 23, 2008 2.117 2.207 2.078 2.117 276,908 +0.00(+0.01%)
Oct 22, 2008 2.083 2.225 2.072 2.117 453,592 -0.07(-3.29%)
Oct 21, 2008 2.227 2.227 2.081 2.189 523,903 +0.01(+0.52%)
Oct 20, 2008 2.117 2.286 2.096 2.178 369,797 +0.16(+8.17%)
Oct 17, 2008 1.988 2.020 1.914 2.013 305,831 +0.02(+1.25%)
Oct 16, 2008 1.988 2.047 1.939 1.988 446,517 -0.00(-0.05%)
Oct 15, 2008 2.105 2.108 1.970 1.989 425,827 -0.10(-4.76%)
Oct 14, 2008 2.184 2.272 2.076 2.089 1,006,268 +0.02(+0.94%)
Oct 13, 2008 2.015 2.101 1.858 2.069 923,322 +0.27(+14.88%)
Oct 10, 2008 1.689 1.835 1.554 1.801 1,464,514 -0.11(-5.99%)
Oct 09, 2008 2.002 2.015 1.858 1.916 812,749 -0.05(-2.74%)
Oct 08, 2008 1.946 1.974 1.531 1.970 2,722,942 -0.06(-2.89%)
Oct 07, 2008 2.178 2.202 2.027 2.029 975,883 -0.20(-9.08%)
Oct 06, 2008 2.184 2.274 2.027 2.232 936,728 +0.06(+2.69%)
Oct 03, 2008 2.153 2.263 2.153 2.173 0 -0.02(-1.03%)
Oct 02, 2008 2.290 2.295 2.156 2.196 648,966 -0.05(-2.01%)
Oct 01, 2008 2.205 2.297 2.184 2.241 295,262 +0.04(+1.95%)
Sep 30, 2008 2.229 2.252 2.196 2.198 571,500 -0.01(-0.31%)
Sep 29, 2008 2.317 2.319 2.139 2.205 859,844 -0.05(-2.20%)
Sep 26, 2008 2.268 2.353 2.236 2.254 0 -0.12(-5.06%)
Sep 25, 2008 2.254 2.387 2.216 2.374 484,207 +0.08(+3.37%)
Sep 24, 2008 2.263 2.317 2.229 2.297 350,440 +0.03(+1.49%)
Sep 23, 2008 2.353 2.362 2.263 2.263 363,536 -0.09(-3.83%)
Sep 22, 2008 2.376 2.387 2.328 2.353 438,528 -0.00(-0.19%)
Sep 19, 2008 2.533 2.533 2.258 2.358 0 +0.16(+7.27%)
Sep 18, 2008 2.031 2.205 2.027 2.198 958,497 +0.14(+7.02%)
Sep 17, 2008 2.232 2.313 2.049 2.054 1,400,108 -0.27(-11.46%)
Sep 16, 2008 2.252 2.362 2.214 2.319 709,158 +0.03(+1.28%)
Sep 15, 2008 2.421 2.421 2.290 2.290 585,898 -0.13(-5.40%)
Sep 12, 2008 2.493 2.493 2.382 2.421 685,830 -0.10(-3.93%)
Sep 11, 2008 2.493 2.540 2.477 2.520 347,655 +0.04(+1.73%)
Sep 10, 2008 2.491 2.533 2.463 2.477 579,472 +0.01(+0.27%)
Sep 09, 2008 2.475 2.522 2.466 2.470 547,924 +0.02(+0.64%)
Sep 08, 2008 2.592 2.592 2.409 2.454 704,406 -0.02(-0.82%)
Sep 05, 2008 2.473 2.475 2.432 2.475 0 +0.02(+1.01%)
Sep 04, 2008 2.500 2.515 2.443 2.450 346,074 -0.03(-1.27%)
Sep 03, 2008 2.470 2.513 2.432 2.482 791,220 +0.04(+1.47%)
Sep 02, 2008 2.407 2.445 2.395 2.445 720,362 +0.07(+2.74%)
Aug 29, 2008 2.396 2.405 2.364 2.380 308,056 +0.02(+0.76%)
Aug 28, 2008 2.349 2.421 2.326 2.362 545,992 +0.05(+2.24%)
Aug 27, 2008 2.331 2.331 2.297 2.310 310,818 +0.02(+1.08%)
Aug 26, 2008 2.274 2.308 2.267 2.286 410,631 +0.01(+0.50%)
Aug 25, 2008 2.261 2.342 2.261 2.274 320,118 +0.01(+0.60%)
Aug 22, 2008 2.263 2.283 2.252 2.261 165,354 +0.01(+0.30%)
Aug 21, 2008 2.241 2.268 2.241 2.254 246,955 -0.01(-0.30%)
Aug 20, 2008 2.277 2.286 2.252 2.261 241,981 -0.02(-0.89%)
Aug 19, 2008 2.290 2.319 2.265 2.281 270,331 +0.01(+0.40%)
Aug 18, 2008 2.283 2.292 2.252 2.272 306,595 +0.03(+1.20%)
Aug 15, 2008 2.241 2.252 2.234 2.245 0 +0.01(+0.40%)
Aug 14, 2008 2.252 2.252 2.234 2.236 250,587 +0.00(+0.10%)
Aug 13, 2008 2.274 2.274 2.216 2.234 215,602 -0.04(-1.86%)
Aug 12, 2008 2.254 2.286 2.209 2.276 378,812 +0.06(+2.72%)
Aug 11, 2008 2.252 2.308 2.211 2.216 278,454 -0.03(-1.30%)
Aug 08, 2008 2.241 2.259 2.236 2.245 170,679 +0.00(+0.20%)
Aug 07, 2008 2.261 2.263 2.238 2.241 241,683 -0.03(-1.29%)
Aug 06, 2008 2.279 2.281 2.252 2.270 350,488 -0.00(-0.20%)
Aug 05, 2008 2.286 2.286 2.229 2.274 262,955 +0.03(+1.20%)
Aug 04, 2008 2.220 2.286 2.200 2.247 347,598 -0.01(-0.30%)
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.