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

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

6.010 +0.130 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2006 2.695 2.702 2.682 2.691 264,230 -0.00(-0.17%)
Feb 27, 2006 2.702 2.711 2.680 2.695 667,458 +0.02(+0.59%)
Feb 24, 2006 2.680 2.698 2.650 2.680 379,691 +0.00(+0.00%)
Feb 23, 2006 2.666 2.695 2.659 2.680 532,012 +0.02(+0.68%)
Feb 22, 2006 2.614 2.664 2.612 2.662 434,314 +0.06(+2.16%)
Feb 21, 2006 2.542 2.612 2.536 2.605 574,200 +0.09(+3.58%)
Feb 17, 2006 2.468 2.520 2.468 2.515 352,158 +0.03(+1.36%)
Feb 16, 2006 2.511 2.522 2.477 2.482 313,523 -0.03(-1.17%)
Feb 15, 2006 2.513 2.542 2.484 2.511 210,051 -0.02(-0.71%)
Feb 14, 2006 2.587 2.587 2.504 2.529 252,683 -0.03(-1.23%)
Feb 13, 2006 2.533 2.574 2.521 2.560 182,518 +0.02(+0.98%)
Feb 10, 2006 2.504 2.540 2.502 2.536 228,703 +0.01(+0.54%)
Feb 09, 2006 2.500 2.538 2.497 2.522 231,811 +0.00(+0.09%)
Feb 08, 2006 2.601 2.621 2.513 2.520 439,199 -0.07(-2.53%)
Feb 07, 2006 2.601 2.612 2.583 2.585 168,751 -0.04(-1.46%)
Feb 06, 2006 2.644 2.644 2.608 2.623 266,894 -0.02(-0.68%)
Feb 03, 2006 2.605 2.641 2.601 2.641 162,534 +0.03(+1.12%)
Feb 02, 2006 2.626 2.626 2.601 2.612 218,489 +0.01(+0.35%)
Feb 01, 2006 2.603 2.644 2.603 2.603 208,275 -0.00(-0.17%)
Jan 31, 2006 2.601 2.623 2.596 2.608 205,610 -0.02(-0.86%)
Jan 30, 2006 2.623 2.680 2.599 2.630 344,165 +0.00(+0.00%)
Jan 27, 2006 2.635 2.635 2.578 2.630 210,051 +0.02(+0.69%)
Jan 26, 2006 2.671 2.675 2.592 2.612 302,421 -0.05(-1.69%)
Jan 25, 2006 2.655 2.666 2.581 2.657 222,930 +0.02(+0.94%)
Jan 24, 2006 2.601 2.632 2.590 2.632 434,758 +0.04(+1.65%)
Jan 23, 2006 2.599 2.603 2.578 2.590 349,494 +0.01(+0.35%)
Jan 20, 2006 2.601 2.601 2.554 2.581 266,006 -0.01(-0.35%)
Jan 19, 2006 2.585 2.601 2.569 2.590 265,562 -0.00(-0.09%)
Jan 18, 2006 2.601 2.603 2.578 2.592 267,782 +0.01(+0.44%)
Jan 17, 2006 2.587 2.601 2.554 2.581 409,445 +0.00(+0.18%)
Jan 13, 2006 2.572 2.576 2.533 2.576 341,944 +0.00(+0.18%)
Jan 12, 2006 2.513 2.583 2.504 2.572 376,139 +0.05(+1.78%)
Jan 11, 2006 2.497 2.529 2.497 2.527 283,769 +0.02(+0.99%)
Jan 10, 2006 2.495 2.509 2.477 2.502 343,721 -0.01(-0.27%)
Jan 09, 2006 2.484 2.515 2.463 2.509 547,555 +0.05(+1.92%)
Jan 06, 2006 2.432 2.475 2.423 2.461 601,289 +0.06(+2.63%)
Jan 05, 2006 2.335 2.407 2.335 2.398 499,150 +0.05(+1.91%)
Jan 04, 2006 2.335 2.385 2.324 2.353 550,220 +0.00(+0.00%)
Jan 03, 2006 2.364 2.369 2.326 2.353 625,270 -0.03(-1.13%)
Dec 30, 2005 2.376 2.394 2.364 2.380 683,445 -0.00(-0.19%)
Dec 29, 2005 2.409 2.427 2.369 2.385 495,597 -0.04(-1.49%)
Dec 28, 2005 2.412 2.425 2.409 2.421 292,207 -0.01(-0.45%)
Dec 27, 2005 2.434 2.452 2.412 2.432 317,076 -0.01(-0.38%)
Dec 23, 2005 2.407 2.441 2.407 2.441 341,500 +0.03(+1.31%)
Dec 22, 2005 2.403 2.418 2.403 2.409 356,599 +0.00(+0.19%)
Dec 21, 2005 2.400 2.418 2.398 2.405 319,296 -0.01(-0.56%)
Dec 20, 2005 2.394 2.421 2.387 2.418 399,675 +0.02(+0.66%)
Dec 19, 2005 2.457 2.463 2.403 2.403 291,319 -0.06(-2.47%)
Dec 16, 2005 2.407 2.468 2.398 2.463 484,495 +0.05(+1.86%)
Dec 15, 2005 2.400 2.445 2.400 2.418 528,460 +0.00(+0.19%)
Dec 14, 2005 2.416 2.439 2.387 2.414 578,197 -0.03(-1.29%)
Dec 13, 2005 2.432 2.452 2.412 2.445 651,915 -0.01(-0.37%)
Dec 12, 2005 2.466 2.475 2.436 2.454 726,077 -0.03(-1.09%)
Dec 09, 2005 2.479 2.500 2.466 2.482 500,482 +0.00(+0.00%)
Dec 08, 2005 2.502 2.511 2.479 2.482 394,346 -0.03(-1.08%)
Dec 07, 2005 2.536 2.542 2.500 2.509 276,220 -0.02(-0.80%)
Dec 06, 2005 2.511 2.545 2.511 2.529 473,837 +0.02(+0.72%)
Dec 05, 2005 2.520 2.533 2.511 2.511 517,358 -0.03(-1.24%)
Dec 02, 2005 2.509 2.545 2.500 2.542 318,852 +0.02(+0.71%)
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.