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

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

6.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2005 2.867 2.870 2.834 2.856 297,773 -0.00(-0.08%)
Oct 31, 2005 2.888 2.888 2.841 2.859 438,376 +0.02(+0.79%)
Oct 28, 2005 2.838 2.838 2.814 2.836 295,086 +0.02(+0.71%)
Oct 27, 2005 2.843 2.847 2.807 2.816 278,518 -0.00(-0.08%)
Oct 26, 2005 2.821 2.836 2.792 2.818 273,145 +0.00(+0.16%)
Oct 25, 2005 2.769 2.814 2.769 2.814 240,009 +0.04(+1.61%)
Oct 24, 2005 2.736 2.807 2.713 2.769 290,161 +0.03(+1.22%)
Oct 21, 2005 2.736 2.776 2.727 2.736 193,440 -0.01(-0.41%)
Oct 20, 2005 2.729 2.780 2.725 2.747 156,722 -0.02(-0.73%)
Oct 19, 2005 2.691 2.767 2.684 2.767 171,499 +0.06(+2.31%)
Oct 18, 2005 2.725 2.725 2.682 2.704 250,756 -0.04(-1.54%)
Oct 17, 2005 2.725 2.760 2.680 2.747 360,462 +0.02(+0.74%)
Oct 14, 2005 2.751 2.765 2.711 2.727 360,462 -0.04(-1.53%)
Oct 13, 2005 2.789 2.792 2.747 2.769 196,575 -0.01(-0.40%)
Oct 12, 2005 2.774 2.803 2.747 2.780 203,739 -0.02(-0.64%)
Oct 11, 2005 2.776 2.807 2.756 2.798 134,333 +0.02(+0.56%)
Oct 10, 2005 2.812 2.818 2.771 2.783 121,348 -0.01(-0.32%)
Oct 07, 2005 2.771 2.792 2.754 2.792 176,872 +0.04(+1.54%)
Oct 06, 2005 2.758 2.769 2.745 2.749 160,305 +0.00(+0.16%)
Oct 05, 2005 2.736 2.765 2.725 2.745 139,707 +0.00(+0.08%)
Oct 04, 2005 2.789 2.792 2.736 2.742 272,697 -0.02(-0.89%)
Oct 03, 2005 2.818 2.832 2.763 2.767 236,875 -0.03(-1.04%)
Sep 30, 2005 2.832 2.845 2.796 2.796 284,339 -0.01(-0.48%)
Sep 29, 2005 2.832 2.836 2.792 2.809 312,102 -0.01(-0.40%)
Sep 28, 2005 2.780 2.836 2.780 2.821 297,325 +0.00(+0.00%)
Sep 27, 2005 2.769 2.821 2.745 2.821 243,592 +0.05(+1.94%)
Sep 26, 2005 2.765 2.785 2.738 2.767 213,590 +0.02(+0.81%)
Sep 23, 2005 2.745 2.774 2.729 2.745 198,366 -0.02(-0.73%)
Sep 22, 2005 2.736 2.767 2.709 2.765 183,141 +0.02(+0.73%)
Sep 21, 2005 2.765 2.765 2.729 2.745 225,680 -0.01(-0.49%)
Sep 20, 2005 2.749 2.758 2.733 2.758 302,698 -0.02(-0.56%)
Sep 19, 2005 2.760 2.774 2.747 2.774 275,832 +0.01(+0.32%)
Sep 16, 2005 2.794 2.814 2.765 2.765 103,437 -0.01(-0.32%)
Sep 15, 2005 2.794 2.818 2.769 2.774 174,633 -0.04(-1.58%)
Sep 14, 2005 2.760 2.821 2.760 2.818 217,173 +0.06(+2.02%)
Sep 13, 2005 2.767 2.776 2.760 2.763 215,829 -0.01(-0.48%)
Sep 12, 2005 2.789 2.814 2.776 2.776 176,872 -0.03(-0.96%)
Sep 09, 2005 2.783 2.803 2.774 2.803 181,798 +0.02(+0.80%)
Sep 08, 2005 2.767 2.780 2.758 2.780 150,453 +0.02(+0.57%)
Sep 07, 2005 2.756 2.765 2.742 2.765 244,487 +0.01(+0.49%)
Sep 06, 2005 2.756 2.776 2.751 2.751 140,154 -0.02(-0.57%)
Sep 02, 2005 2.760 2.774 2.751 2.767 272,697 +0.01(+0.32%)
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.