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

6.090 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 2.360 2.385 2.351 2.364 366,200 -0.02(-0.77%)
Jun 28, 2007 2.341 2.385 2.341 2.383 315,132 +0.03(+1.17%)
Jun 27, 2007 2.339 2.358 2.335 2.355 295,928 +0.00(+0.00%)
Jun 26, 2007 2.392 2.392 2.351 2.355 421,632 -0.03(-1.25%)
Jun 25, 2007 2.392 2.394 2.383 2.385 287,198 +0.00(+0.00%)
Jun 22, 2007 2.399 2.401 2.371 2.385 264,065 -0.01(-0.57%)
Jun 21, 2007 2.413 2.415 2.390 2.399 341,757 -0.02(-0.66%)
Jun 20, 2007 2.413 2.422 2.401 2.415 355,724 +0.01(+0.29%)
Jun 19, 2007 2.410 2.429 2.396 2.408 463,970 -0.00(-0.19%)
Jun 18, 2007 2.422 2.429 2.406 2.413 466,152 -0.03(-1.13%)
Jun 15, 2007 2.426 2.445 2.417 2.440 301,165 +0.03(+1.14%)
Jun 14, 2007 2.385 2.413 2.383 2.413 362,708 +0.02(+0.68%)
Jun 13, 2007 2.442 2.445 2.394 2.396 468,334 -0.03(-1.05%)
Jun 12, 2007 2.426 2.429 2.383 2.422 589,237 -0.02(-0.75%)
Jun 11, 2007 2.440 2.451 2.408 2.440 414,212 -0.00(-0.19%)
Jun 08, 2007 2.422 2.461 2.341 2.445 1,128,280 +0.03(+1.14%)
Jun 07, 2007 2.516 2.539 2.415 2.417 732,836 -0.10(-3.83%)
Jun 06, 2007 2.552 2.555 2.509 2.513 643,360 -0.04(-1.53%)
Jun 05, 2007 2.545 2.573 2.545 2.552 198,594 +0.00(+0.18%)
Jun 04, 2007 2.541 2.575 2.525 2.548 348,741 +0.01(+0.27%)
Jun 01, 2007 2.559 2.568 2.534 2.541 321,243 -0.01(-0.36%)
May 31, 2007 2.548 2.575 2.545 2.550 227,838 -0.01(-0.45%)
May 30, 2007 2.559 2.573 2.557 2.561 112,609 -0.01(-0.45%)
May 29, 2007 2.596 2.600 2.573 2.573 433,416 -0.03(-0.97%)
May 25, 2007 2.587 2.612 2.573 2.598 506,307 +0.03(+1.25%)
May 24, 2007 2.566 2.612 2.559 2.566 344,376 +0.00(+0.18%)
May 23, 2007 2.559 2.587 2.559 2.561 243,307 -0.01(-0.45%)
May 22, 2007 2.577 2.596 2.561 2.573 282,397 +0.00(+0.00%)
May 21, 2007 2.541 2.573 2.532 2.573 349,177 +0.02(+0.81%)
May 18, 2007 2.536 2.564 2.536 2.552 190,301 +0.01(+0.45%)
May 17, 2007 2.557 2.557 2.539 2.541 178,953 -0.01(-0.36%)
May 16, 2007 2.536 2.552 2.534 2.550 222,600 +0.02(+0.63%)
May 15, 2007 2.536 2.545 2.522 2.534 385,841 -0.00(-0.09%)
May 14, 2007 2.548 2.557 2.534 2.536 276,723 -0.01(-0.45%)
May 11, 2007 2.548 2.568 2.548 2.548 285,016 -0.00(-0.18%)
May 10, 2007 2.534 2.552 2.532 2.552 262,756 +0.01(+0.54%)
May 09, 2007 2.541 2.550 2.532 2.539 307,276 +0.00(+0.00%)
May 08, 2007 2.559 2.559 2.520 2.539 571,342 -0.01(-0.54%)
May 07, 2007 2.552 2.571 2.548 2.552 395,880 +0.00(+0.18%)
May 04, 2007 2.534 2.555 2.527 2.548 491,031 +0.00(+0.18%)
May 03, 2007 2.555 2.566 2.539 2.543 568,723 -0.01(-0.45%)
May 02, 2007 2.605 2.605 2.548 2.555 904,370 -0.05(-2.11%)
May 01, 2007 2.635 2.637 2.596 2.610 247,479 -0.03(-1.04%)
Apr 30, 2007 2.596 2.637 2.587 2.637 239,186 +0.03(+1.32%)
Apr 27, 2007 2.607 2.632 2.594 2.603 289,817 -0.03(-1.13%)
Apr 26, 2007 2.603 2.635 2.594 2.632 290,254 -0.01(-0.35%)
Apr 25, 2007 2.628 2.642 2.598 2.642 390,642 +0.03(+1.14%)
Apr 24, 2007 2.651 2.651 2.589 2.612 247,043 -0.04(-1.47%)
Apr 23, 2007 2.610 2.651 2.605 2.651 343,503 +0.02(+0.87%)
Apr 20, 2007 2.612 2.635 2.584 2.628 295,491 +0.03(+0.97%)
Apr 19, 2007 2.566 2.612 2.566 2.603 350,050 +0.02(+0.71%)
Apr 18, 2007 2.561 2.584 2.557 2.584 335,210 +0.00(+0.09%)
Apr 17, 2007 2.573 2.582 2.557 2.582 328,227 +0.01(+0.45%)
Apr 16, 2007 2.596 2.596 2.564 2.571 460,478 -0.03(-1.15%)
Apr 13, 2007 2.589 2.610 2.573 2.600 341,757 +0.01(+0.44%)
Apr 12, 2007 2.561 2.589 2.555 2.589 273,668 +0.00(+0.00%)
Apr 11, 2007 2.559 2.589 2.552 2.589 353,106 +0.02(+0.62%)
Apr 10, 2007 2.557 2.582 2.557 2.573 270,176 -0.00(-0.09%)
Apr 09, 2007 2.559 2.577 2.550 2.575 308,149 -0.00(-0.09%)
Apr 05, 2007 2.577 2.605 2.568 2.577 211,252 -0.01(-0.44%)
Apr 04, 2007 2.555 2.589 2.545 2.589 211,252 +0.01(+0.44%)
Apr 03, 2007 2.577 2.589 2.566 2.577 309,895 +0.01(+0.36%)
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.