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

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

5.810 +0.040 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 2.401 2.442 2.397 2.422 526,572 +0.02(+0.66%)
Feb 28, 2008 2.386 2.408 2.374 2.406 428,793 +0.02(+0.86%)
Feb 27, 2008 2.379 2.386 2.362 2.386 436,624 +0.01(+0.29%)
Feb 26, 2008 2.365 2.379 2.347 2.379 459,287 +0.03(+1.16%)
Feb 25, 2008 2.381 2.381 2.347 2.352 515,440 -0.02(-0.77%)
Feb 22, 2008 2.358 2.370 2.317 2.370 377,301 +0.04(+1.86%)
Feb 21, 2008 2.376 2.381 2.317 2.326 433,811 -0.02(-0.87%)
Feb 20, 2008 2.324 2.347 2.299 2.347 452,575 -0.02(-0.77%)
Feb 19, 2008 2.361 2.372 2.331 2.365 433,362 +0.00(+0.19%)
Feb 18, 2008 2.308 2.372 2.308 2.361 0 +0.00(+0.00%)
Feb 15, 2008 2.308 2.372 2.308 2.361 462,852 +0.03(+1.27%)
Feb 14, 2008 2.413 2.413 2.297 2.331 681,138 -0.07(-3.12%)
Feb 13, 2008 2.408 2.420 2.386 2.406 360,743 -0.01(-0.47%)
Feb 12, 2008 2.370 2.447 2.352 2.417 632,000 +0.05(+2.31%)
Feb 11, 2008 2.317 2.363 2.311 2.363 513,583 +0.06(+2.46%)
Feb 08, 2008 2.326 2.356 2.297 2.306 333,520 -0.05(-2.15%)
Feb 07, 2008 2.308 2.392 2.306 2.357 169,455 +0.05(+2.29%)
Feb 06, 2008 2.315 2.408 2.299 2.304 349,264 -0.03(-1.36%)
Feb 05, 2008 2.381 2.383 2.333 2.336 268,325 -0.04(-1.81%)
Feb 04, 2008 2.361 2.386 2.326 2.379 383,366 +0.03(+1.16%)
Feb 01, 2008 2.370 2.383 2.333 2.351 210,829 -0.01(-0.39%)
Jan 31, 2008 2.370 2.381 2.356 2.361 315,584 +0.00(+0.00%)
Jan 30, 2008 2.365 2.381 2.352 2.361 242,986 -0.00(-0.10%)
Jan 29, 2008 2.361 2.381 2.340 2.363 457,751 +0.01(+0.58%)
Jan 28, 2008 2.326 2.386 2.308 2.349 529,921 +0.03(+1.37%)
Jan 25, 2008 2.358 2.367 2.283 2.317 400,972 +0.00(+0.20%)
Jan 24, 2008 2.386 2.386 2.274 2.313 545,296 -0.06(-2.58%)
Jan 23, 2008 2.272 2.386 2.242 2.374 418,578 +0.14(+6.20%)
Jan 22, 2008 2.188 2.386 2.181 2.236 725,412 -0.03(-1.20%)
Jan 21, 2008 2.272 2.331 2.261 2.263 0 +0.00(+0.00%)
Jan 18, 2008 2.272 2.331 2.261 2.263 586,682 -0.01(-0.50%)
Jan 17, 2008 2.417 2.417 2.238 2.274 609,821 -0.12(-5.03%)
Jan 16, 2008 2.202 2.422 2.202 2.395 678,211 +0.05(+2.03%)
Jan 15, 2008 2.295 2.349 2.288 2.347 449,300 +0.06(+2.48%)
Jan 14, 2008 2.315 2.322 2.290 2.290 388,648 +0.00(+0.20%)
Jan 11, 2008 2.295 2.313 2.265 2.286 358,903 -0.01(-0.30%)
Jan 10, 2008 2.283 2.306 2.249 2.292 404,696 +0.01(+0.50%)
Jan 09, 2008 2.306 2.317 2.215 2.281 619,482 -0.00(-0.20%)
Jan 08, 2008 2.308 2.313 2.215 2.286 461,998 +0.00(+0.00%)
Jan 07, 2008 2.272 2.304 2.258 2.286 330,681 +0.01(+0.60%)
Jan 04, 2008 2.265 2.272 2.231 2.272 290,355 +0.01(+0.40%)
Jan 03, 2008 2.199 2.263 2.199 2.263 456,870 +0.05(+2.15%)
Jan 02, 2008 2.181 2.227 2.179 2.215 320,425 +0.03(+1.46%)
Jan 01, 2008 2.149 2.211 2.147 2.183 0 +0.00(+0.00%)
Dec 31, 2007 2.149 2.211 2.147 2.183 747,366 +0.04(+1.69%)
Dec 28, 2007 2.161 2.161 2.133 2.147 591,423 -0.03(-1.56%)
Dec 27, 2007 2.195 2.215 2.156 2.181 604,966 -0.04(-1.94%)
Dec 26, 2007 2.158 2.227 2.158 2.224 674,742 +0.05(+2.09%)
Dec 24, 2007 2.158 2.181 2.138 2.179 191,023 +0.02(+0.74%)
Dec 21, 2007 2.224 2.224 2.158 2.163 895,255 -0.04(-1.75%)
Dec 20, 2007 2.177 2.247 2.158 2.202 590,675 +0.02(+1.15%)
Dec 19, 2007 2.090 2.186 2.079 2.177 628,087 +0.05(+2.57%)
Dec 18, 2007 2.192 2.192 2.090 2.122 1,050,626 -0.07(-3.21%)
Dec 17, 2007 2.186 2.215 2.186 2.192 529,494 -0.01(-0.31%)
Dec 14, 2007 2.186 2.215 2.172 2.199 509,248 -0.02(-1.02%)
Dec 13, 2007 2.170 2.224 2.170 2.222 419,458 +0.03(+1.35%)
Dec 12, 2007 2.208 2.227 2.174 2.192 519,371 -0.04(-1.83%)
Dec 11, 2007 2.188 2.249 2.170 2.233 604,759 +0.04(+1.87%)
Dec 10, 2007 2.163 2.206 2.163 2.192 436,624 +0.01(+0.31%)
Dec 07, 2007 2.211 2.211 2.163 2.186 471,395 -0.04(-1.94%)
Dec 06, 2007 2.247 2.249 2.229 2.229 335,390 -0.00(-0.10%)
Dec 05, 2007 2.222 2.240 2.204 2.231 530,375 +0.01(+0.31%)
Dec 04, 2007 2.204 2.242 2.204 2.224 242,960 -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.