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

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 29, 2008 2.361 2.401 2.356 2.381 535,705 +0.02(+0.66%)
Feb 28, 2008 2.345 2.367 2.334 2.365 436,231 +0.02(+0.86%)
Feb 27, 2008 2.338 2.345 2.322 2.345 444,197 +0.01(+0.29%)
Feb 26, 2008 2.325 2.338 2.307 2.338 467,253 +0.03(+1.16%)
Feb 25, 2008 2.340 2.340 2.307 2.311 524,381 -0.02(-0.77%)
Feb 22, 2008 2.318 2.329 2.278 2.329 383,845 +0.04(+1.86%)
Feb 21, 2008 2.336 2.340 2.278 2.287 441,335 -0.02(-0.87%)
Feb 20, 2008 2.285 2.307 2.260 2.307 460,424 -0.02(-0.77%)
Feb 19, 2008 2.320 2.332 2.291 2.325 440,879 +0.00(+0.19%)
Feb 18, 2008 2.269 2.332 2.269 2.320 0 +0.00(+0.00%)
Feb 15, 2008 2.269 2.332 2.269 2.320 470,880 +0.03(+1.27%)
Feb 14, 2008 2.372 2.372 2.258 2.291 692,952 -0.07(-3.12%)
Feb 13, 2008 2.367 2.378 2.345 2.365 367,000 -0.01(-0.47%)
Feb 12, 2008 2.329 2.405 2.311 2.376 642,962 +0.05(+2.31%)
Feb 11, 2008 2.278 2.323 2.271 2.323 522,491 +0.06(+2.46%)
Feb 08, 2008 2.287 2.316 2.258 2.267 339,304 -0.05(-2.15%)
Feb 07, 2008 2.269 2.352 2.267 2.316 172,395 +0.05(+2.29%)
Feb 06, 2008 2.276 2.367 2.260 2.265 355,321 -0.03(-1.36%)
Feb 05, 2008 2.340 2.343 2.294 2.296 272,979 -0.04(-1.81%)
Feb 04, 2008 2.320 2.345 2.287 2.338 390,015 +0.03(+1.16%)
Feb 01, 2008 2.329 2.343 2.294 2.311 214,486 -0.01(-0.39%)
Jan 31, 2008 2.329 2.340 2.316 2.320 321,057 +0.00(+0.00%)
Jan 30, 2008 2.325 2.340 2.311 2.320 247,201 -0.00(-0.10%)
Jan 29, 2008 2.320 2.340 2.300 2.323 465,690 +0.01(+0.58%)
Jan 28, 2008 2.287 2.345 2.269 2.309 539,113 +0.03(+1.37%)
Jan 25, 2008 2.318 2.327 2.244 2.278 407,927 +0.00(+0.20%)
Jan 24, 2008 2.345 2.345 2.235 2.273 554,753 -0.06(-2.58%)
Jan 23, 2008 2.233 2.345 2.204 2.334 425,838 +0.14(+6.20%)
Jan 22, 2008 2.151 2.345 2.144 2.198 737,994 -0.03(-1.20%)
Jan 21, 2008 2.233 2.291 2.222 2.224 0 +0.00(+0.00%)
Jan 18, 2008 2.233 2.291 2.222 2.224 596,858 -0.01(-0.50%)
Jan 17, 2008 2.376 2.376 2.200 2.235 620,398 -0.12(-5.03%)
Jan 16, 2008 2.164 2.381 2.164 2.354 689,974 +0.05(+2.03%)
Jan 15, 2008 2.256 2.309 2.249 2.307 457,093 +0.06(+2.48%)
Jan 14, 2008 2.276 2.282 2.251 2.251 395,389 +0.00(+0.20%)
Jan 11, 2008 2.256 2.273 2.227 2.247 365,128 -0.01(-0.30%)
Jan 10, 2008 2.244 2.267 2.211 2.253 411,715 +0.01(+0.50%)
Jan 09, 2008 2.267 2.278 2.177 2.242 630,227 -0.00(-0.20%)
Jan 08, 2008 2.269 2.273 2.177 2.247 470,011 +0.00(+0.00%)
Jan 07, 2008 2.233 2.265 2.220 2.247 336,416 +0.01(+0.60%)
Jan 04, 2008 2.227 2.233 2.193 2.233 295,391 +0.01(+0.40%)
Jan 03, 2008 2.162 2.224 2.162 2.224 464,795 +0.05(+2.15%)
Jan 02, 2008 2.144 2.189 2.142 2.177 325,983 +0.03(+1.46%)
Jan 01, 2008 2.113 2.173 2.110 2.146 0 +0.00(+0.00%)
Dec 31, 2007 2.113 2.173 2.110 2.146 760,329 +0.04(+1.69%)
Dec 28, 2007 2.124 2.124 2.097 2.110 601,681 -0.03(-1.56%)
Dec 27, 2007 2.157 2.177 2.119 2.144 615,459 -0.04(-1.94%)
Dec 26, 2007 2.122 2.189 2.122 2.186 686,445 +0.04(+2.09%)
Dec 24, 2007 2.122 2.144 2.101 2.142 194,336 +0.02(+0.74%)
Dec 21, 2007 2.186 2.186 2.122 2.126 910,783 -0.04(-1.75%)
Dec 20, 2007 2.139 2.209 2.122 2.164 600,920 +0.02(+1.15%)
Dec 19, 2007 2.055 2.149 2.043 2.139 638,981 +0.05(+2.57%)
Dec 18, 2007 2.155 2.155 2.055 2.086 1,068,849 -0.07(-3.21%)
Dec 17, 2007 2.148 2.177 2.148 2.155 538,678 -0.01(-0.31%)
Dec 14, 2007 2.148 2.177 2.135 2.162 518,080 -0.02(-1.02%)
Dec 13, 2007 2.133 2.186 2.133 2.184 426,733 +0.03(+1.35%)
Dec 12, 2007 2.171 2.189 2.137 2.155 528,379 -0.04(-1.83%)
Dec 11, 2007 2.151 2.211 2.133 2.195 615,248 +0.04(+1.87%)
Dec 10, 2007 2.126 2.168 2.126 2.155 444,197 +0.01(+0.31%)
Dec 07, 2007 2.173 2.173 2.126 2.148 479,571 -0.04(-1.94%)
Dec 06, 2007 2.209 2.211 2.191 2.191 341,207 -0.00(-0.10%)
Dec 05, 2007 2.184 2.202 2.166 2.193 539,574 +0.01(+0.31%)
Dec 04, 2007 2.166 2.204 2.166 2.186 247,174 -0.01(-0.31%)
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.