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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2007 2.386 2.386 2.322 2.354 439,265 -0.03(-1.33%)
Jul 30, 2007 2.367 2.386 2.367 2.386 609,161 +0.00(+0.19%)
Jul 27, 2007 2.395 2.431 2.370 2.381 294,897 -0.03(-1.13%)
Jul 26, 2007 2.408 2.420 2.386 2.408 434,863 -0.01(-0.47%)
Jul 25, 2007 2.424 2.426 2.395 2.420 361,359 +0.02(+1.04%)
Jul 24, 2007 2.420 2.420 2.388 2.395 317,784 -0.02(-1.03%)
Jul 23, 2007 2.442 2.442 2.399 2.420 442,786 +0.00(+0.09%)
Jul 20, 2007 2.438 2.445 2.408 2.417 348,595 -0.01(-0.28%)
Jul 19, 2007 2.422 2.431 2.404 2.424 561,185 +0.00(+0.19%)
Jul 18, 2007 2.426 2.426 2.401 2.420 480,638 +0.00(+0.09%)
Jul 17, 2007 2.422 2.422 2.395 2.417 394,370 +0.03(+1.24%)
Jul 16, 2007 2.420 2.476 2.386 2.388 1,193,234 -0.03(-1.31%)
Jul 13, 2007 2.442 2.451 2.399 2.420 613,562 -0.01(-0.28%)
Jul 12, 2007 2.433 2.433 2.408 2.426 528,614 +0.01(+0.56%)
Jul 11, 2007 2.413 2.429 2.395 2.413 426,940 +0.01(+0.41%)
Jul 10, 2007 2.420 2.420 2.376 2.403 309,862 -0.01(-0.40%)
Jul 09, 2007 2.367 2.429 2.367 2.413 457,751 +0.05(+2.02%)
Jul 06, 2007 2.345 2.367 2.345 2.365 188,822 +0.01(+0.48%)
Jul 05, 2007 2.347 2.358 2.329 2.354 592,435 +0.01(+0.29%)
Jul 03, 2007 2.326 2.347 2.326 2.347 201,586 +0.01(+0.39%)
Jul 02, 2007 2.329 2.340 2.320 2.338 333,630 -0.01(-0.29%)
Jun 29, 2007 2.340 2.365 2.331 2.345 369,281 -0.02(-0.77%)
Jun 28, 2007 2.322 2.365 2.322 2.363 317,784 +0.03(+1.17%)
Jun 27, 2007 2.320 2.338 2.315 2.336 298,418 +0.00(+0.00%)
Jun 26, 2007 2.372 2.372 2.331 2.336 425,180 -0.03(-1.25%)
Jun 25, 2007 2.372 2.374 2.363 2.365 289,615 +0.00(+0.00%)
Jun 22, 2007 2.379 2.381 2.352 2.365 266,287 -0.01(-0.57%)
Jun 21, 2007 2.392 2.395 2.370 2.379 344,633 -0.02(-0.66%)
Jun 20, 2007 2.392 2.401 2.381 2.395 358,718 +0.01(+0.29%)
Jun 19, 2007 2.390 2.408 2.376 2.388 467,874 -0.00(-0.19%)
Jun 18, 2007 2.401 2.408 2.386 2.392 470,075 -0.03(-1.13%)
Jun 15, 2007 2.406 2.424 2.397 2.420 303,700 +0.03(+1.14%)
Jun 14, 2007 2.365 2.392 2.363 2.392 365,760 +0.02(+0.68%)
Jun 13, 2007 2.422 2.424 2.374 2.376 472,275 -0.03(-1.05%)
Jun 12, 2007 2.406 2.408 2.363 2.401 594,196 -0.02(-0.75%)
Jun 11, 2007 2.420 2.431 2.388 2.420 417,697 -0.00(-0.19%)
Jun 08, 2007 2.401 2.440 2.322 2.424 1,137,775 +0.03(+1.14%)
Jun 07, 2007 2.495 2.517 2.395 2.397 739,004 -0.10(-3.83%)
Jun 06, 2007 2.531 2.533 2.488 2.492 648,774 -0.04(-1.53%)
Jun 05, 2007 2.524 2.551 2.524 2.531 200,266 +0.00(+0.18%)
Jun 04, 2007 2.520 2.554 2.504 2.526 351,676 +0.01(+0.27%)
Jun 01, 2007 2.538 2.547 2.513 2.520 323,946 -0.01(-0.36%)
May 31, 2007 2.526 2.554 2.524 2.529 229,755 -0.01(-0.45%)
May 30, 2007 2.538 2.551 2.536 2.540 113,557 -0.01(-0.45%)
May 29, 2007 2.574 2.579 2.551 2.551 437,064 -0.02(-0.97%)
May 25, 2007 2.565 2.590 2.551 2.576 510,568 +0.03(+1.25%)
May 24, 2007 2.545 2.590 2.538 2.545 347,274 +0.00(+0.18%)
May 23, 2007 2.538 2.565 2.538 2.540 245,354 -0.01(-0.45%)
May 22, 2007 2.556 2.574 2.540 2.551 284,774 +0.00(+0.00%)
May 21, 2007 2.520 2.551 2.511 2.551 352,116 +0.02(+0.81%)
May 18, 2007 2.515 2.542 2.515 2.531 191,903 +0.01(+0.45%)
May 17, 2007 2.536 2.536 2.517 2.520 180,459 -0.01(-0.36%)
May 16, 2007 2.515 2.531 2.513 2.529 224,474 +0.02(+0.63%)
May 15, 2007 2.515 2.524 2.501 2.513 389,088 -0.00(-0.09%)
May 14, 2007 2.526 2.536 2.513 2.515 279,052 -0.01(-0.45%)
May 11, 2007 2.526 2.547 2.526 2.526 287,414 -0.00(-0.18%)
May 10, 2007 2.513 2.531 2.511 2.531 264,967 +0.01(+0.54%)
May 09, 2007 2.520 2.529 2.511 2.517 309,862 +0.00(+0.00%)
May 08, 2007 2.538 2.538 2.499 2.517 576,150 -0.01(-0.54%)
May 07, 2007 2.531 2.549 2.526 2.531 399,211 +0.00(+0.18%)
May 04, 2007 2.513 2.533 2.506 2.526 495,163 +0.00(+0.18%)
May 03, 2007 2.533 2.545 2.517 2.522 573,509 -0.01(-0.45%)
May 02, 2007 2.583 2.583 2.526 2.533 911,981 -0.05(-2.11%)
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.