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: 7:00 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 (%)
Mar 31, 2005 2.521 2.570 2.512 2.568 162,543 +0.05(+1.86%)
Mar 30, 2005 2.506 2.524 2.472 2.521 276,727 +0.01(+0.36%)
Mar 29, 2005 2.503 2.557 2.488 2.512 194,784 -0.03(-1.06%)
Mar 28, 2005 2.631 2.651 2.503 2.539 403,001 -0.08(-3.07%)
Mar 24, 2005 2.613 2.640 2.599 2.620 214,486 +0.03(+1.12%)
Mar 23, 2005 2.582 2.624 2.512 2.591 388,224 -0.01(-0.51%)
Mar 22, 2005 2.582 2.633 2.553 2.604 212,247 +0.02(+0.86%)
Mar 21, 2005 2.575 2.651 2.568 2.582 436,584 +0.00(+0.17%)
Mar 18, 2005 2.508 2.597 2.508 2.577 430,763 +0.06(+2.30%)
Mar 17, 2005 2.597 2.602 2.479 2.519 877,199 -0.09(-3.59%)
Mar 16, 2005 2.680 2.707 2.602 2.613 301,355 -0.07(-2.50%)
Mar 15, 2005 2.673 2.718 2.669 2.680 347,924 +0.03(+1.01%)
Mar 14, 2005 2.658 2.669 2.629 2.653 300,460 +0.01(+0.25%)
Mar 11, 2005 2.658 2.678 2.637 2.646 232,845 +0.00(+0.17%)
Mar 10, 2005 2.662 2.664 2.608 2.642 437,032 -0.01(-0.34%)
Mar 09, 2005 2.655 2.666 2.635 2.651 299,564 +0.00(+0.00%)
Mar 08, 2005 2.642 2.651 2.631 2.651 317,475 +0.01(+0.34%)
Mar 07, 2005 2.644 2.644 2.620 2.642 575,844 +0.00(+0.17%)
Mar 04, 2005 2.660 2.666 2.633 2.637 498,378 -0.02(-0.84%)
Mar 03, 2005 2.649 2.691 2.649 2.660 386,433 -0.00(-0.17%)
Mar 02, 2005 2.704 2.704 2.651 2.664 552,559 -0.04(-1.49%)
Mar 01, 2005 2.696 2.720 2.691 2.704 309,415 -0.04(-1.46%)
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%)
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.