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

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

5.790 +0.040 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2006 2.465 2.490 2.463 2.481 222,273 +0.02(+0.83%)
Jul 28, 2006 2.458 2.483 2.458 2.461 115,758 +0.01(+0.56%)
Jul 27, 2006 2.456 2.483 2.442 2.447 239,439 -0.00(-0.19%)
Jul 26, 2006 2.490 2.492 2.433 2.451 285,654 -0.02(-0.64%)
Jul 25, 2006 2.454 2.497 2.454 2.467 310,742 +0.00(+0.18%)
Jul 24, 2006 2.495 2.497 2.454 2.463 341,992 -0.01(-0.37%)
Jul 21, 2006 2.456 2.483 2.454 2.472 295,337 +0.00(+0.18%)
Jul 20, 2006 2.488 2.490 2.449 2.467 310,742 +0.00(+0.09%)
Jul 19, 2006 2.445 2.483 2.442 2.465 220,072 +0.00(+0.18%)
Jul 18, 2006 2.461 2.479 2.433 2.461 289,175 -0.01(-0.55%)
Jul 17, 2006 2.481 2.490 2.458 2.474 272,009 +0.03(+1.30%)
Jul 14, 2006 2.440 2.463 2.433 2.442 249,562 -0.01(-0.28%)
Jul 13, 2006 2.442 2.454 2.431 2.449 225,794 +0.01(+0.47%)
Jul 12, 2006 2.415 2.442 2.386 2.438 437,944 +0.03(+1.23%)
Jul 11, 2006 2.413 2.422 2.399 2.408 309,862 -0.00(-0.19%)
Jul 10, 2006 2.417 2.424 2.401 2.413 376,764 +0.02(+0.76%)
Jul 07, 2006 2.386 2.417 2.379 2.395 332,749 +0.02(+0.76%)
Jul 06, 2006 2.395 2.408 2.374 2.376 318,225 -0.03(-1.13%)
Jul 05, 2006 2.420 2.426 2.392 2.404 336,271 -0.01(-0.38%)
Jul 03, 2006 2.417 2.420 2.388 2.413 284,774 +0.03(+1.14%)
Jun 30, 2006 2.354 2.388 2.353 2.386 397,891 +0.05(+2.04%)
Jun 29, 2006 2.311 2.340 2.265 2.338 639,531 +0.05(+2.08%)
Jun 28, 2006 2.367 2.367 2.270 2.290 728,880 -0.02(-0.98%)
Jun 27, 2006 2.295 2.342 2.277 2.313 689,707 +0.02(+0.79%)
Jun 26, 2006 2.374 2.379 2.272 2.295 981,964 -0.07(-3.16%)
Jun 23, 2006 2.365 2.388 2.345 2.370 739,004 -0.00(-0.10%)
Jun 22, 2006 2.417 2.420 2.340 2.372 930,467 -0.05(-2.06%)
Jun 21, 2006 2.454 2.463 2.404 2.422 509,688 -0.03(-1.11%)
Jun 20, 2006 2.467 2.467 2.431 2.449 386,887 -0.01(-0.28%)
Jun 19, 2006 2.486 2.495 2.442 2.456 401,412 +0.00(+0.00%)
Jun 16, 2006 2.476 2.486 2.442 2.456 330,549 -0.00(-0.09%)
Jun 15, 2006 2.472 2.486 2.454 2.458 347,274 -0.00(-0.09%)
Jun 14, 2006 2.481 2.486 2.449 2.461 409,335 +0.02(+0.84%)
Jun 13, 2006 2.390 2.461 2.390 2.440 384,246 +0.05(+1.99%)
Jun 12, 2006 2.392 2.436 2.390 2.392 490,321 +0.00(+0.09%)
Jun 09, 2006 2.395 2.463 2.383 2.390 313,823 -0.02(-0.75%)
Jun 08, 2006 2.456 2.456 2.352 2.408 701,591 -0.05(-1.85%)
Jun 07, 2006 2.461 2.470 2.447 2.454 372,803 +0.00(+0.00%)
Jun 06, 2006 2.476 2.479 2.447 2.454 378,965 -0.02(-0.64%)
Jun 05, 2006 2.479 2.486 2.463 2.470 338,471 -0.00(-0.09%)
Jun 02, 2006 2.470 2.486 2.461 2.472 405,813 +0.00(+0.09%)
Jun 01, 2006 2.483 2.495 2.458 2.470 278,612 -0.00(-0.09%)
May 31, 2006 2.479 2.483 2.449 2.472 307,221 +0.00(+0.09%)
May 30, 2006 2.463 2.486 2.454 2.470 351,676 -0.02(-0.73%)
May 26, 2006 2.488 2.495 2.465 2.488 176,498 +0.00(+0.18%)
May 25, 2006 2.486 2.501 2.461 2.483 578,791 -0.00(-0.09%)
May 24, 2006 2.499 2.501 2.474 2.486 329,228 -0.00(-0.09%)
May 23, 2006 2.499 2.501 2.467 2.488 536,977 +0.00(+0.00%)
May 22, 2006 2.508 2.508 2.465 2.488 424,740 -0.02(-0.82%)
May 19, 2006 2.504 2.538 2.504 2.508 285,214 -0.00(-0.09%)
May 18, 2006 2.511 2.556 2.508 2.511 302,819 -0.00(-0.18%)
May 17, 2006 2.540 2.542 2.499 2.515 367,081 -0.00(-0.09%)
May 16, 2006 2.522 2.531 2.501 2.517 476,237 +0.02(+0.73%)
May 15, 2006 2.490 2.567 2.488 2.499 795,782 -0.00(-0.09%)
May 12, 2006 2.515 2.542 2.472 2.501 822,631 +0.03(+1.29%)
May 11, 2006 2.642 2.642 2.463 2.470 1,637,340 -0.22(-8.19%)
May 10, 2006 2.692 2.695 2.649 2.690 319,545 +0.04(+1.63%)
May 09, 2006 2.620 2.647 2.601 2.647 205,988 +0.05(+1.92%)
May 08, 2006 2.608 2.640 2.583 2.597 212,590 +0.01(+0.35%)
May 05, 2006 2.574 2.611 2.572 2.588 155,371 +0.01(+0.26%)
May 04, 2006 2.570 2.608 2.558 2.581 270,249 +0.01(+0.44%)
May 03, 2006 2.572 2.595 2.538 2.570 258,365 -0.03(-1.05%)
May 02, 2006 2.590 2.613 2.581 2.597 191,463 -0.01(-0.35%)
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.