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

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

6.090 -0.039 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2006 2.437 2.441 2.407 2.430 312,544 +0.00(+0.09%)
May 30, 2006 2.421 2.443 2.412 2.428 357,769 -0.02(-0.73%)
May 26, 2006 2.445 2.452 2.423 2.445 179,556 +0.00(+0.18%)
May 25, 2006 2.443 2.459 2.419 2.441 588,819 -0.00(-0.09%)
May 24, 2006 2.457 2.458 2.432 2.443 334,932 -0.00(-0.09%)
May 23, 2006 2.457 2.459 2.425 2.445 546,281 +0.00(+0.00%)
May 22, 2006 2.466 2.466 2.423 2.445 432,099 -0.02(-0.82%)
May 19, 2006 2.461 2.495 2.461 2.466 290,155 -0.00(-0.09%)
May 18, 2006 2.468 2.512 2.466 2.468 308,066 -0.00(-0.18%)
May 17, 2006 2.497 2.499 2.457 2.472 373,441 -0.00(-0.09%)
May 16, 2006 2.479 2.488 2.459 2.474 484,488 +0.02(+0.73%)
May 15, 2006 2.448 2.524 2.445 2.457 809,570 -0.00(-0.09%)
May 12, 2006 2.472 2.499 2.430 2.459 836,884 +0.03(+1.29%)
May 11, 2006 2.597 2.597 2.421 2.428 1,665,709 -0.22(-8.19%)
May 10, 2006 2.646 2.649 2.604 2.644 325,082 +0.04(+1.63%)
May 09, 2006 2.575 2.602 2.557 2.602 209,556 +0.05(+1.92%)
May 08, 2006 2.564 2.595 2.539 2.553 216,273 +0.01(+0.35%)
May 05, 2006 2.530 2.566 2.528 2.544 158,063 +0.01(+0.26%)
May 04, 2006 2.526 2.564 2.515 2.537 274,931 +0.01(+0.44%)
May 03, 2006 2.528 2.550 2.495 2.526 262,841 -0.03(-1.05%)
May 02, 2006 2.546 2.568 2.537 2.553 194,780 -0.01(-0.35%)
May 01, 2006 2.530 2.566 2.524 2.562 208,661 +0.04(+1.50%)
Apr 28, 2006 2.483 2.526 2.479 2.524 275,379 +0.02(+0.98%)
Apr 27, 2006 2.481 2.510 2.479 2.499 224,333 +0.01(+0.36%)
Apr 26, 2006 2.495 2.510 2.474 2.490 233,288 +0.00(+0.00%)
Apr 25, 2006 2.506 2.519 2.475 2.490 222,094 -0.02(-0.89%)
Apr 24, 2006 2.524 2.535 2.477 2.512 291,499 -0.02(-0.62%)
Apr 21, 2006 2.477 2.528 2.475 2.528 190,302 +0.04(+1.43%)
Apr 20, 2006 2.504 2.517 2.470 2.492 384,187 -0.03(-1.24%)
Apr 19, 2006 2.559 2.559 2.501 2.524 256,125 -0.04(-1.40%)
Apr 18, 2006 2.517 2.559 2.508 2.559 256,572 -0.00(-0.07%)
Apr 17, 2006 2.573 2.586 2.537 2.561 298,215 +0.04(+1.58%)
Apr 13, 2006 2.510 2.533 2.474 2.521 246,722 +0.01(+0.44%)
Apr 12, 2006 2.479 2.533 2.466 2.510 213,586 +0.00(+0.09%)
Apr 11, 2006 2.501 2.524 2.488 2.508 157,167 -0.00(-0.18%)
Apr 10, 2006 2.533 2.557 2.483 2.512 345,679 -0.03(-1.32%)
Apr 07, 2006 2.553 2.573 2.541 2.546 179,108 -0.04(-1.72%)
Apr 06, 2006 2.591 2.620 2.546 2.591 267,319 +0.01(+0.52%)
Apr 05, 2006 2.571 2.611 2.559 2.577 205,527 -0.02(-0.60%)
Apr 04, 2006 2.622 2.644 2.575 2.593 205,527 -0.03(-1.11%)
Apr 03, 2006 2.638 2.653 2.622 2.622 219,855 -0.04(-1.43%)
Mar 31, 2006 2.640 2.673 2.635 2.660 204,183 -0.00(-0.08%)
Mar 30, 2006 2.653 2.678 2.640 2.662 186,272 +0.01(+0.25%)
Mar 29, 2006 2.682 2.684 2.649 2.655 116,868 -0.02(-0.83%)
Mar 28, 2006 2.662 2.684 2.653 2.678 112,838 +0.02(+0.93%)
Mar 27, 2006 2.675 2.691 2.653 2.653 276,722 -0.00(-0.17%)
Mar 24, 2006 2.671 2.673 2.649 2.658 173,735 -0.00(-0.08%)
Mar 23, 2006 2.675 2.678 2.642 2.660 172,391 -0.00(-0.00%)
Mar 22, 2006 2.669 2.673 2.638 2.660 203,735 -0.01(-0.50%)
Mar 21, 2006 2.707 2.711 2.646 2.673 174,183 -0.03(-1.24%)
Mar 20, 2006 2.640 2.711 2.640 2.707 248,960 +0.05(+2.02%)
Mar 17, 2006 2.680 2.702 2.646 2.653 309,410 -0.06(-2.06%)
Mar 16, 2006 2.658 2.709 2.638 2.709 266,871 +0.05(+1.85%)
Mar 15, 2006 2.655 2.664 2.644 2.660 198,362 +0.00(+0.17%)
Mar 14, 2006 2.662 2.669 2.642 2.655 253,438 +0.01(+0.25%)
Mar 13, 2006 2.631 2.649 2.597 2.649 263,737 +0.07(+2.86%)
Mar 10, 2006 2.546 2.604 2.546 2.575 287,916 +0.01(+0.35%)
Mar 09, 2006 2.546 2.624 2.512 2.566 332,246 +0.02(+0.79%)
Mar 08, 2006 2.568 2.568 2.524 2.546 332,694 -0.05(-1.98%)
Mar 07, 2006 2.646 2.652 2.571 2.597 405,233 -0.06(-2.35%)
Mar 06, 2006 2.734 2.734 2.644 2.660 462,995 -0.06(-2.14%)
Mar 03, 2006 2.680 2.718 2.669 2.718 260,155 +0.04(+1.50%)
Mar 02, 2006 2.658 2.680 2.640 2.678 311,201 +0.04(+1.61%)
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.