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

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2005 2.832 2.845 2.796 2.796 284,339 -0.01(-0.48%)
Sep 29, 2005 2.832 2.836 2.792 2.809 312,102 -0.01(-0.40%)
Sep 28, 2005 2.780 2.836 2.780 2.821 297,325 +0.00(+0.00%)
Sep 27, 2005 2.769 2.821 2.745 2.821 243,592 +0.05(+1.94%)
Sep 26, 2005 2.765 2.785 2.738 2.767 213,590 +0.02(+0.81%)
Sep 23, 2005 2.745 2.774 2.729 2.745 198,366 -0.02(-0.73%)
Sep 22, 2005 2.736 2.767 2.709 2.765 183,141 +0.02(+0.73%)
Sep 21, 2005 2.765 2.765 2.729 2.745 225,680 -0.01(-0.49%)
Sep 20, 2005 2.749 2.758 2.733 2.758 302,698 -0.02(-0.56%)
Sep 19, 2005 2.760 2.774 2.747 2.774 275,832 +0.01(+0.32%)
Sep 16, 2005 2.794 2.814 2.765 2.765 103,437 -0.01(-0.32%)
Sep 15, 2005 2.794 2.818 2.769 2.774 174,633 -0.04(-1.58%)
Sep 14, 2005 2.760 2.821 2.760 2.818 217,173 +0.06(+2.02%)
Sep 13, 2005 2.767 2.776 2.760 2.763 215,829 -0.01(-0.48%)
Sep 12, 2005 2.789 2.814 2.776 2.776 176,872 -0.03(-0.96%)
Sep 09, 2005 2.783 2.803 2.774 2.803 181,798 +0.02(+0.80%)
Sep 08, 2005 2.767 2.780 2.758 2.780 150,453 +0.02(+0.57%)
Sep 07, 2005 2.756 2.765 2.742 2.765 244,487 +0.01(+0.49%)
Sep 06, 2005 2.756 2.776 2.751 2.751 140,154 -0.02(-0.57%)
Sep 02, 2005 2.760 2.774 2.751 2.767 272,697 +0.01(+0.32%)
Sep 01, 2005 2.789 2.789 2.754 2.758 223,441 -0.03(-1.12%)
Aug 31, 2005 2.754 2.792 2.738 2.789 300,907 +0.04(+1.63%)
Aug 30, 2005 2.754 2.763 2.716 2.745 275,832 +0.00(+0.00%)
Aug 29, 2005 2.751 2.763 2.738 2.745 108,362 -0.02(-0.65%)
Aug 26, 2005 2.747 2.763 2.738 2.763 166,573 +0.02(+0.57%)
Aug 25, 2005 2.747 2.763 2.736 2.747 322,848 +0.00(+0.00%)
Aug 24, 2005 2.776 2.787 2.740 2.747 191,201 -0.02(-0.81%)
Aug 23, 2005 2.767 2.778 2.751 2.769 218,068 +0.01(+0.32%)
Aug 22, 2005 2.792 2.803 2.745 2.760 416,882 -0.05(-1.67%)
Aug 19, 2005 2.780 2.807 2.760 2.807 165,678 +0.02(+0.88%)
Aug 18, 2005 2.747 2.783 2.747 2.783 120,900 +0.03(+1.05%)
Aug 17, 2005 2.760 2.776 2.747 2.754 196,575 -0.02(-0.72%)
Aug 16, 2005 2.823 2.825 2.771 2.774 189,410 -0.03(-1.04%)
Aug 15, 2005 2.807 2.834 2.794 2.803 152,245 -0.01(-0.40%)
Aug 12, 2005 2.807 2.836 2.792 2.814 199,709 +0.01(+0.32%)
Aug 11, 2005 2.771 2.814 2.767 2.805 227,024 +0.04(+1.37%)
Aug 10, 2005 2.751 2.769 2.733 2.767 175,529 +0.04(+1.39%)
Aug 09, 2005 2.711 2.751 2.707 2.729 236,875 +0.00(+0.16%)
Aug 08, 2005 2.763 2.767 2.725 2.725 129,408 -0.02(-0.81%)
Aug 05, 2005 2.758 2.776 2.747 2.747 252,547 -0.02(-0.81%)
Aug 04, 2005 2.760 2.774 2.754 2.769 264,189 -0.01(-0.40%)
Aug 03, 2005 2.798 2.805 2.774 2.780 257,473 -0.02(-0.64%)
Aug 02, 2005 2.818 2.818 2.792 2.798 265,085 +0.00(+0.00%)
Aug 01, 2005 2.805 2.818 2.785 2.798 255,234 +0.01(+0.24%)
Jul 29, 2005 2.796 2.821 2.792 2.792 210,008 -0.01(-0.40%)
Jul 28, 2005 2.821 2.825 2.796 2.803 169,708 +0.00(+0.16%)
Jul 27, 2005 2.803 2.825 2.792 2.798 250,308 +0.00(+0.00%)
Jul 26, 2005 2.763 2.825 2.763 2.798 291,056 +0.01(+0.48%)
Jul 25, 2005 2.836 2.838 2.749 2.785 411,061 -0.05(-1.66%)
Jul 22, 2005 2.818 2.847 2.814 2.832 188,067 +0.02(+0.79%)
Jul 21, 2005 2.803 2.836 2.803 2.809 132,094 -0.01(-0.47%)
Jul 20, 2005 2.825 2.845 2.821 2.823 170,603 -0.02(-0.78%)
Jul 19, 2005 2.825 2.847 2.821 2.845 265,980 +0.01(+0.47%)
Jul 18, 2005 2.821 2.836 2.809 2.832 180,455 +0.00(+0.00%)
Jul 15, 2005 2.814 2.843 2.796 2.832 319,714 +0.01(+0.48%)
Jul 14, 2005 2.861 2.863 2.818 2.818 271,802 -0.03(-0.88%)
Jul 13, 2005 2.847 2.865 2.814 2.843 317,027 -0.00(-0.14%)
Jul 12, 2005 2.830 2.847 2.796 2.847 354,193 +0.05(+1.76%)
Jul 11, 2005 2.818 2.843 2.783 2.798 268,219 +0.00(+0.08%)
Jul 08, 2005 2.812 2.814 2.769 2.796 150,901 -0.01(-0.32%)
Jul 07, 2005 2.778 2.812 2.776 2.805 171,499 +0.03(+1.05%)
Jul 06, 2005 2.725 2.798 2.713 2.776 225,680 +0.04(+1.64%)
Jul 05, 2005 2.754 2.758 2.707 2.731 158,513 -0.02(-0.57%)
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.