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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2005 2.777 2.815 2.761 2.813 298,419 +0.05(+1.63%)
Aug 30, 2005 2.777 2.786 2.738 2.768 273,550 +0.00(+0.00%)
Aug 29, 2005 2.774 2.786 2.761 2.768 107,466 -0.02(-0.65%)
Aug 26, 2005 2.770 2.786 2.761 2.786 165,196 +0.02(+0.57%)
Aug 25, 2005 2.770 2.786 2.759 2.770 320,178 +0.00(+0.00%)
Aug 24, 2005 2.799 2.810 2.763 2.770 189,620 -0.02(-0.81%)
Aug 23, 2005 2.790 2.801 2.774 2.792 216,265 +0.01(+0.32%)
Aug 22, 2005 2.815 2.826 2.768 2.783 413,434 -0.05(-1.67%)
Aug 19, 2005 2.804 2.831 2.783 2.831 164,308 +0.02(+0.88%)
Aug 18, 2005 2.770 2.806 2.770 2.806 119,900 +0.03(+1.05%)
Aug 17, 2005 2.783 2.799 2.770 2.777 194,949 -0.02(-0.72%)
Aug 16, 2005 2.846 2.849 2.795 2.797 187,844 -0.03(-1.04%)
Aug 15, 2005 2.831 2.858 2.817 2.826 150,985 -0.01(-0.40%)
Aug 12, 2005 2.831 2.860 2.815 2.837 198,057 +0.01(+0.32%)
Aug 11, 2005 2.795 2.837 2.790 2.828 225,146 +0.04(+1.37%)
Aug 10, 2005 2.774 2.792 2.756 2.790 174,077 +0.04(+1.39%)
Aug 09, 2005 2.734 2.774 2.729 2.752 234,916 +0.00(+0.16%)
Aug 08, 2005 2.786 2.790 2.747 2.747 128,338 -0.02(-0.81%)
Aug 05, 2005 2.781 2.799 2.770 2.770 250,458 -0.02(-0.81%)
Aug 04, 2005 2.783 2.797 2.777 2.792 262,004 -0.01(-0.40%)
Aug 03, 2005 2.822 2.828 2.797 2.804 255,343 -0.02(-0.64%)
Aug 02, 2005 2.842 2.842 2.815 2.822 262,893 +0.00(+0.00%)
Aug 01, 2005 2.828 2.842 2.808 2.822 253,123 +0.01(+0.24%)
Jul 29, 2005 2.819 2.844 2.815 2.815 208,271 -0.01(-0.40%)
Jul 28, 2005 2.844 2.849 2.819 2.826 168,304 +0.00(+0.16%)
Jul 27, 2005 2.826 2.849 2.815 2.822 248,238 +0.00(+0.00%)
Jul 26, 2005 2.786 2.849 2.786 2.822 288,649 +0.01(+0.48%)
Jul 25, 2005 2.860 2.862 2.772 2.808 407,661 -0.05(-1.66%)
Jul 22, 2005 2.842 2.871 2.837 2.855 186,511 +0.02(+0.79%)
Jul 21, 2005 2.826 2.860 2.826 2.833 131,002 -0.01(-0.47%)
Jul 20, 2005 2.849 2.869 2.844 2.846 169,193 -0.02(-0.78%)
Jul 19, 2005 2.849 2.871 2.844 2.869 263,781 +0.01(+0.47%)
Jul 18, 2005 2.844 2.860 2.833 2.855 178,962 +0.00(+0.00%)
Jul 15, 2005 2.837 2.867 2.819 2.855 317,070 +0.01(+0.48%)
Jul 14, 2005 2.885 2.887 2.842 2.842 269,554 -0.03(-0.88%)
Jul 13, 2005 2.871 2.889 2.837 2.867 314,405 -0.00(-0.14%)
Jul 12, 2005 2.853 2.871 2.819 2.871 351,264 +0.05(+1.76%)
Jul 11, 2005 2.842 2.867 2.806 2.822 266,001 +0.00(+0.08%)
Jul 08, 2005 2.835 2.837 2.792 2.819 149,653 -0.01(-0.32%)
Jul 07, 2005 2.801 2.835 2.799 2.828 170,081 +0.03(+1.05%)
Jul 06, 2005 2.747 2.822 2.736 2.799 223,814 +0.05(+1.64%)
Jul 05, 2005 2.777 2.781 2.729 2.754 157,202 -0.02(-0.57%)
Jul 01, 2005 2.770 2.774 2.736 2.770 190,952 +0.02(+0.90%)
Jun 30, 2005 2.723 2.770 2.702 2.745 342,826 +0.01(+0.25%)
Jun 29, 2005 2.792 2.797 2.728 2.738 210,936 -0.05(-1.62%)
Jun 28, 2005 2.871 2.876 2.765 2.783 404,109 -0.09(-3.06%)
Jun 27, 2005 2.849 2.889 2.849 2.871 305,968 +0.02(+0.63%)
Jun 24, 2005 2.860 2.903 2.840 2.853 247,794 +0.00(+0.08%)
Jun 23, 2005 2.844 2.871 2.822 2.851 240,689 +0.02(+0.72%)
Jun 22, 2005 2.815 2.842 2.804 2.831 350,376 +0.03(+1.05%)
Jun 21, 2005 2.849 2.853 2.788 2.801 299,307 -0.05(-1.66%)
Jun 20, 2005 2.817 2.849 2.817 2.849 264,225 +0.01(+0.48%)
Jun 17, 2005 2.797 2.835 2.797 2.835 246,906 +0.06(+2.19%)
Jun 16, 2005 2.765 2.795 2.752 2.774 193,173 -0.01(-0.24%)
Jun 15, 2005 2.810 2.813 2.761 2.781 247,350 -0.01(-0.40%)
Jun 14, 2005 2.792 2.813 2.759 2.792 277,991 +0.00(+0.00%)
Jun 13, 2005 2.835 2.837 2.772 2.792 405,441 -0.04(-1.43%)
Jun 10, 2005 2.849 2.853 2.810 2.833 317,514 +0.00(+0.00%)
Jun 09, 2005 2.819 2.833 2.804 2.833 203,386 +0.03(+1.04%)
Jun 08, 2005 2.831 2.846 2.786 2.804 218,929 -0.05(-1.58%)
Jun 07, 2005 2.855 2.855 2.828 2.849 218,485 +0.00(+0.16%)
Jun 06, 2005 2.828 2.844 2.810 2.844 146,101 +0.02(+0.64%)
Jun 03, 2005 2.831 2.844 2.790 2.826 345,047 -0.00(-0.08%)
Jun 02, 2005 2.837 2.837 2.819 2.828 202,942 +0.01(+0.40%)
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.