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 (%)
Dec 31, 2007 2.130 2.191 2.128 2.164 754,041 +0.04(+1.69%)
Dec 28, 2007 2.142 2.142 2.115 2.128 596,705 -0.03(-1.56%)
Dec 27, 2007 2.175 2.196 2.137 2.162 610,369 -0.04(-1.94%)
Dec 26, 2007 2.139 2.207 2.139 2.205 680,768 +0.05(+2.09%)
Dec 24, 2007 2.139 2.162 2.119 2.160 192,729 +0.02(+0.74%)
Dec 21, 2007 2.205 2.205 2.139 2.144 903,250 -0.04(-1.75%)
Dec 20, 2007 2.157 2.227 2.139 2.182 595,950 +0.02(+1.15%)
Dec 19, 2007 2.072 2.167 2.060 2.157 633,696 +0.05(+2.57%)
Dec 18, 2007 2.173 2.173 2.072 2.103 1,060,009 -0.07(-3.21%)
Dec 17, 2007 2.166 2.196 2.166 2.173 534,223 -0.01(-0.31%)
Dec 14, 2007 2.166 2.196 2.153 2.180 513,796 -0.02(-1.02%)
Dec 13, 2007 2.151 2.205 2.151 2.202 423,204 +0.03(+1.35%)
Dec 12, 2007 2.189 2.207 2.155 2.173 524,009 -0.04(-1.83%)
Dec 11, 2007 2.169 2.229 2.151 2.214 610,160 +0.04(+1.87%)
Dec 10, 2007 2.144 2.187 2.144 2.173 440,523 +0.01(+0.31%)
Dec 07, 2007 2.191 2.191 2.144 2.166 475,605 -0.04(-1.94%)
Dec 06, 2007 2.227 2.229 2.209 2.209 338,386 -0.00(-0.10%)
Dec 05, 2007 2.202 2.220 2.184 2.211 535,111 +0.01(+0.31%)
Dec 04, 2007 2.184 2.223 2.184 2.205 245,130 -0.01(-0.31%)
Dec 03, 2007 1.959 2.220 1.959 2.211 828,646 +0.05(+2.40%)
Nov 30, 2007 2.094 2.173 2.094 2.160 445,852 +0.07(+3.23%)
Nov 29, 2007 2.112 2.112 2.074 2.092 757,598 -0.03(-1.33%)
Nov 28, 2007 2.108 2.157 2.108 2.120 482,271 +0.01(+0.27%)
Nov 27, 2007 2.139 2.153 2.105 2.115 500,140 -0.00(-0.21%)
Nov 26, 2007 2.126 2.128 2.094 2.119 627,479 +0.02(+0.86%)
Nov 23, 2007 2.108 2.117 2.097 2.101 107,466 +0.00(+0.11%)
Nov 21, 2007 2.078 2.117 2.078 2.099 401,444 -0.02(-0.85%)
Nov 20, 2007 2.135 2.144 2.116 2.117 315,294 -0.04(-1.78%)
Nov 19, 2007 2.164 2.178 2.119 2.155 352,152 -0.02(-0.93%)
Nov 16, 2007 2.153 2.193 2.146 2.175 306,861 +0.01(+0.62%)
Nov 15, 2007 2.144 2.200 2.144 2.162 228,708 -0.02(-0.93%)
Nov 14, 2007 2.153 2.196 2.153 2.182 213,605 +0.03(+1.36%)
Nov 13, 2007 2.162 2.193 2.153 2.153 357,037 -0.00(-0.21%)
Nov 12, 2007 2.218 2.218 2.157 2.157 367,695 -0.05(-2.15%)
Nov 09, 2007 2.173 2.223 2.157 2.205 576,415 -0.01(-0.41%)
Nov 08, 2007 2.171 2.222 2.153 2.214 367,428 +0.04(+1.87%)
Nov 07, 2007 2.191 2.225 2.155 2.173 401,489 -0.02(-0.92%)
Nov 06, 2007 2.238 2.238 2.191 2.193 510,247 -0.05(-2.01%)
Nov 05, 2007 2.241 2.252 2.229 2.238 315,738 -0.03(-1.19%)
Nov 02, 2007 2.270 2.274 2.238 2.265 421,428 +0.01(+0.40%)
Nov 01, 2007 2.297 2.297 2.241 2.256 383,681 -0.02(-0.79%)
Oct 31, 2007 2.295 2.309 2.263 2.274 411,658 -0.02(-1.08%)
Oct 30, 2007 2.324 2.328 2.295 2.299 213,156 -0.02(-1.07%)
Oct 29, 2007 2.288 2.331 2.263 2.324 536,888 +0.00(+0.19%)
Oct 26, 2007 2.299 2.319 2.288 2.319 301,971 +0.01(+0.29%)
Oct 25, 2007 2.319 2.319 2.281 2.313 420,540 +0.01(+0.23%)
Oct 24, 2007 2.297 2.324 2.259 2.307 370,803 -0.01(-0.23%)
Oct 23, 2007 2.277 2.319 2.277 2.313 275,327 +0.03(+1.18%)
Oct 22, 2007 2.277 2.301 2.270 2.286 277,991 -0.02(-0.97%)
Oct 19, 2007 2.306 2.310 2.288 2.308 223,370 -0.00(-0.00%)
Oct 18, 2007 2.277 2.315 2.277 2.308 224,702 +0.02(+0.99%)
Oct 17, 2007 2.301 2.306 2.286 2.286 185,179 +0.01(+0.30%)
Oct 16, 2007 2.299 2.308 2.277 2.279 186,511 -0.02(-0.98%)
Oct 15, 2007 2.313 2.313 2.288 2.301 417,431 -0.01(-0.49%)
Oct 12, 2007 2.319 2.322 2.299 2.313 254,899 +0.00(+0.10%)
Oct 11, 2007 2.308 2.319 2.299 2.310 341,494 +0.00(+0.20%)
Oct 10, 2007 2.283 2.306 2.274 2.306 299,751 +0.02(+0.79%)
Oct 09, 2007 2.279 2.308 2.279 2.288 284,652 +0.01(+0.49%)
Oct 08, 2007 2.292 2.292 2.272 2.277 208,715 -0.00(-0.10%)
Oct 05, 2007 2.295 2.308 2.277 2.279 202,942 -0.00(-0.20%)
Oct 04, 2007 2.286 2.299 2.274 2.283 161,643 +0.01(+0.60%)
Oct 03, 2007 2.292 2.301 2.265 2.270 179,406 -0.01(-0.59%)
Oct 02, 2007 2.317 2.319 2.277 2.283 340,606 -0.03(-1.17%)
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.