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

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

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 1.791 1.793 1.677 1.762 925,910 -0.01(-0.82%)
Aug 30, 2007 1.773 1.790 1.755 1.777 431,614 -0.01(-0.31%)
Aug 29, 2007 1.777 1.821 1.777 1.782 322,748 -0.01(-0.51%)
Aug 28, 2007 1.801 1.810 1.773 1.791 408,522 -0.04(-2.09%)
Aug 27, 2007 1.810 1.853 1.810 1.830 493,745 +0.01(+0.50%)
Aug 24, 2007 1.782 1.821 1.782 1.821 431,065 +0.04(+2.04%)
Aug 23, 2007 1.831 1.831 1.773 1.784 705,429 -0.02(-0.91%)
Aug 22, 2007 1.835 1.850 1.784 1.801 618,556 -0.04(-2.17%)
Aug 21, 2007 1.782 1.844 1.771 1.841 711,477 +0.05(+3.06%)
Aug 20, 2007 1.799 1.810 1.741 1.786 683,436 +0.06(+3.37%)
Aug 17, 2007 1.582 1.728 1.568 1.728 1,200,274 +0.16(+10.46%)
Aug 16, 2007 1.564 1.577 1.466 1.564 2,045,909 -0.02(-1.38%)
Aug 15, 2007 1.648 1.691 1.586 1.586 1,877,112 -0.15(-8.40%)
Aug 14, 2007 1.782 1.811 1.695 1.731 1,035,325 -0.08(-4.51%)
Aug 13, 2007 1.764 1.813 1.762 1.813 584,467 +0.04(+2.36%)
Aug 10, 2007 1.819 1.837 1.573 1.771 2,101,991 -0.07(-3.76%)
Aug 09, 2007 1.857 1.862 1.837 1.841 425,016 -0.02(-1.17%)
Aug 08, 2007 1.871 1.886 1.851 1.862 329,346 -0.01(-0.58%)
Aug 07, 2007 1.844 1.873 1.837 1.873 379,931 +0.02(+0.88%)
Aug 06, 2007 1.859 1.895 1.846 1.857 377,731 -0.01(-0.61%)
Aug 03, 2007 1.864 1.910 1.852 1.868 517,937 +0.01(+0.62%)
Aug 02, 2007 1.839 1.861 1.837 1.857 384,879 +0.01(+0.59%)
Aug 01, 2007 1.868 1.871 1.826 1.846 488,796 -0.04(-2.03%)
Jul 31, 2007 1.910 1.910 1.859 1.884 548,728 -0.03(-1.33%)
Jul 30, 2007 1.895 1.910 1.895 1.910 760,961 +0.00(+0.19%)
Jul 27, 2007 1.917 1.946 1.897 1.906 368,384 -0.02(-1.13%)
Jul 26, 2007 1.928 1.937 1.910 1.928 543,229 -0.01(-0.47%)
Jul 25, 2007 1.941 1.942 1.917 1.937 451,408 +0.02(+1.04%)
Jul 24, 2007 1.937 1.937 1.912 1.917 396,975 -0.02(-1.03%)
Jul 23, 2007 1.955 1.955 1.921 1.937 553,126 +0.00(+0.09%)
Jul 20, 2007 1.952 1.957 1.928 1.935 435,463 -0.01(-0.28%)
Jul 19, 2007 1.939 1.946 1.924 1.941 701,030 +0.00(+0.19%)
Jul 18, 2007 1.942 1.942 1.922 1.937 600,412 +0.00(+0.09%)
Jul 17, 2007 1.939 1.939 1.917 1.935 492,645 +0.02(+1.24%)
Jul 16, 2007 1.937 1.982 1.910 1.912 1,490,583 -0.03(-1.31%)
Jul 13, 2007 1.955 1.962 1.921 1.937 766,460 -0.01(-0.28%)
Jul 12, 2007 1.948 1.948 1.928 1.942 660,343 +0.01(+0.57%)
Jul 11, 2007 1.932 1.944 1.917 1.932 533,333 +0.01(+0.41%)
Jul 10, 2007 1.937 1.937 1.902 1.924 387,078 -0.01(-0.40%)
Jul 09, 2007 1.895 1.944 1.895 1.932 571,820 +0.04(+2.02%)
Jul 06, 2007 1.877 1.895 1.877 1.893 235,876 +0.01(+0.48%)
Jul 05, 2007 1.879 1.888 1.864 1.884 740,068 +0.01(+0.29%)
Jul 03, 2007 1.862 1.879 1.862 1.879 251,821 +0.01(+0.39%)
Jul 02, 2007 1.864 1.873 1.857 1.871 416,769 -0.01(-0.29%)
Jun 29, 2007 1.873 1.893 1.866 1.877 461,305 -0.01(-0.77%)
Jun 28, 2007 1.859 1.893 1.859 1.891 396,975 +0.02(+1.17%)
Jun 27, 2007 1.857 1.871 1.853 1.870 372,783 +0.00(+0.00%)
Jun 26, 2007 1.899 1.899 1.866 1.870 531,133 -0.02(-1.25%)
Jun 25, 2007 1.899 1.901 1.891 1.893 361,786 +0.00(+0.00%)
Jun 22, 2007 1.904 1.906 1.882 1.893 332,645 -0.01(-0.57%)
Jun 21, 2007 1.915 1.917 1.897 1.904 430,515 -0.01(-0.66%)
Jun 20, 2007 1.915 1.922 1.906 1.917 448,109 +0.01(+0.29%)
Jun 19, 2007 1.913 1.928 1.902 1.912 584,467 -0.00(-0.19%)
Jun 18, 2007 1.922 1.928 1.910 1.915 587,216 -0.02(-1.13%)
Jun 15, 2007 1.926 1.941 1.919 1.937 379,381 +0.02(+1.14%)
Jun 14, 2007 1.893 1.915 1.891 1.915 456,906 +0.01(+0.68%)
Jun 13, 2007 1.939 1.941 1.901 1.902 589,965 -0.02(-1.05%)
Jun 12, 2007 1.926 1.928 1.891 1.922 742,267 -0.01(-0.75%)
Jun 11, 2007 1.937 1.946 1.912 1.937 521,786 -0.00(-0.19%)
Jun 08, 2007 1.922 1.953 1.859 1.941 1,421,305 +0.02(+1.14%)
Jun 07, 2007 1.997 2.015 1.917 1.919 923,160 -0.08(-3.83%)
Jun 06, 2007 2.026 2.028 1.992 1.995 810,446 -0.03(-1.53%)
Jun 05, 2007 2.021 2.042 2.021 2.026 250,171 +0.00(+0.18%)
Jun 04, 2007 2.017 2.044 2.004 2.022 439,312 +0.01(+0.27%)
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.