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

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

6.100 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2005 2.758 2.758 2.713 2.745 395,389 -0.02(-0.65%)
Feb 25, 2005 2.765 2.774 2.725 2.763 279,414 +0.02(+0.65%)
Feb 24, 2005 2.725 2.745 2.693 2.745 213,590 +0.01(+0.33%)
Feb 23, 2005 2.693 2.758 2.680 2.736 459,869 +0.05(+1.74%)
Feb 22, 2005 2.733 2.740 2.629 2.689 1,080,491 -0.07(-2.43%)
Feb 18, 2005 2.899 2.899 2.740 2.756 724,059 -0.10(-3.52%)
Feb 17, 2005 2.890 2.937 2.834 2.856 466,138 -0.02(-0.85%)
Feb 16, 2005 2.897 2.897 2.847 2.881 465,242 -0.02(-0.62%)
Feb 15, 2005 2.932 2.937 2.894 2.899 605,845 -0.03(-1.14%)
Feb 14, 2005 2.948 2.959 2.919 2.932 532,857 -0.03(-0.98%)
Feb 11, 2005 2.919 2.968 2.903 2.961 891,081 +0.05(+1.77%)
Feb 10, 2005 2.850 2.926 2.850 2.910 808,689 +0.32(+12.23%)
Feb 09, 2005 2.854 2.870 2.832 2.593 397,180 -0.26(-9.15%)
Feb 08, 2005 2.847 2.861 2.830 2.854 476,437 +0.01(+0.24%)
Feb 07, 2005 2.883 2.885 2.843 2.847 387,329 -0.03(-0.93%)
Feb 04, 2005 2.859 2.890 2.832 2.874 667,191 +0.04(+1.26%)
Feb 03, 2005 2.876 2.876 2.825 2.838 386,433 -0.02(-0.55%)
Feb 02, 2005 2.894 2.897 2.854 2.854 500,169 -0.04(-1.39%)
Feb 01, 2005 2.883 2.897 2.870 2.894 399,419 +0.02(+0.62%)
Jan 31, 2005 2.883 2.888 2.859 2.876 406,583 +0.02(+0.55%)
Jan 28, 2005 2.874 2.879 2.852 2.861 442,406 +0.00(+0.16%)
Jan 27, 2005 2.836 2.859 2.830 2.856 564,649 +0.00(+0.00%)
Jan 26, 2005 2.856 2.861 2.836 2.856 572,262 +0.00(+0.00%)
Jan 25, 2005 2.854 2.861 2.827 2.856 590,173 +0.02(+0.71%)
Jan 24, 2005 2.883 2.894 2.818 2.836 984,219 -0.02(-0.86%)
Jan 21, 2005 2.812 2.861 2.780 2.861 677,938 +0.06(+1.99%)
Jan 20, 2005 2.767 2.807 2.760 2.805 741,074 +0.04(+1.45%)
Jan 19, 2005 2.749 2.767 2.733 2.765 612,114 +0.01(+0.32%)
Jan 18, 2005 2.751 2.758 2.733 2.756 632,264 +0.05(+1.73%)
Jan 14, 2005 2.707 2.722 2.693 2.709 443,749 +0.02(+0.75%)
Jan 13, 2005 2.700 2.702 2.671 2.689 442,853 +0.01(+0.25%)
Jan 12, 2005 2.700 2.700 2.658 2.682 289,713 +0.00(+0.17%)
Jan 11, 2005 2.613 2.702 2.613 2.678 355,536 +0.06(+2.30%)
Jan 10, 2005 2.640 2.640 2.599 2.617 373,000 +0.02(+0.69%)
Jan 07, 2005 2.649 2.658 2.579 2.599 420,912 -0.05(-1.86%)
Jan 06, 2005 2.602 2.655 2.597 2.649 284,339 +0.00(+0.00%)
Jan 05, 2005 2.693 2.693 2.626 2.649 383,746 -0.03(-1.25%)
Jan 04, 2005 2.727 2.729 2.680 2.682 274,936 -0.03(-0.99%)
Jan 03, 2005 2.687 2.720 2.680 2.709 323,744 +0.01(+0.25%)
Dec 31, 2004 2.687 2.709 2.680 2.702 183,589 +0.01(+0.50%)
Dec 30, 2004 2.696 2.704 2.680 2.689 224,337 -0.01(-0.41%)
Dec 29, 2004 2.711 2.736 2.693 2.700 277,175 -0.03(-1.06%)
Dec 28, 2004 2.713 2.747 2.711 2.729 278,071 +0.00(+0.16%)
Dec 27, 2004 2.729 2.751 2.720 2.725 265,533 -0.01(-0.49%)
Dec 23, 2004 2.725 2.747 2.680 2.738 288,817 +0.03(+1.16%)
Dec 22, 2004 2.718 2.733 2.696 2.707 318,371 +0.01(+0.33%)
Dec 21, 2004 2.720 2.720 2.682 2.698 247,174 +0.00(+0.00%)
Dec 20, 2004 2.666 2.725 2.662 2.698 334,043 +0.03(+1.17%)
Dec 17, 2004 2.660 2.675 2.642 2.666 352,850 +0.01(+0.25%)
Dec 16, 2004 2.629 2.662 2.626 2.660 544,947 +0.04(+1.36%)
Dec 15, 2004 2.629 2.631 2.611 2.624 403,001 +0.01(+0.43%)
Dec 14, 2004 2.620 2.622 2.602 2.613 314,341 +0.00(+0.15%)
Dec 13, 2004 2.604 2.624 2.604 2.609 311,654 +0.00(+0.19%)
Dec 10, 2004 2.622 2.629 2.597 2.604 483,154 -0.00(-0.09%)
Dec 09, 2004 2.620 2.624 2.602 2.606 274,936 -0.01(-0.26%)
Dec 08, 2004 2.588 2.613 2.575 2.613 363,149 +0.03(+1.12%)
Dec 07, 2004 2.564 2.584 2.559 2.584 351,506 +0.02(+0.70%)
Dec 06, 2004 2.559 2.570 2.533 2.566 649,727 +0.03(+1.14%)
Dec 03, 2004 2.499 2.550 2.499 2.537 474,646 +0.04(+1.61%)
Dec 02, 2004 2.528 2.528 2.483 2.497 630,025 -0.03(-1.15%)
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.