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

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

7.810 +0.080 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2005 2.333 2.333 2.238 2.262 737,056 +0.02(+1.04%)
May 27, 2005 2.231 2.260 2.204 2.238 262,398 +0.01(+0.65%)
May 26, 2005 2.240 2.240 2.186 2.224 357,107 -0.01(-0.56%)
May 25, 2005 2.253 2.258 2.174 2.237 516,440 -0.01(-0.40%)
May 24, 2005 2.238 2.271 2.222 2.246 572,151 +0.03(+1.13%)
May 23, 2005 2.226 2.240 2.193 2.220 357,107 +0.00(+0.16%)
May 20, 2005 2.193 2.222 2.167 2.217 325,909 +0.03(+1.31%)
May 19, 2005 2.176 2.217 2.165 2.188 387,191 +0.03(+1.25%)
May 18, 2005 2.159 2.174 2.147 2.161 378,277 +0.02(+0.92%)
May 17, 2005 2.140 2.154 2.140 2.141 227,857 -0.00(-0.08%)
May 16, 2005 2.158 2.172 2.143 2.143 260,170 -0.01(-0.67%)
May 13, 2005 2.163 2.165 2.129 2.158 174,375 +0.01(+0.33%)
May 12, 2005 2.152 2.161 2.118 2.150 216,715 +0.01(+0.25%)
May 11, 2005 2.140 2.150 2.123 2.145 183,846 +0.02(+0.84%)
May 10, 2005 2.152 2.152 2.116 2.127 377,720 -0.02(-0.75%)
May 09, 2005 2.138 2.152 2.114 2.143 256,270 +0.00(+0.08%)
May 06, 2005 2.177 2.177 2.107 2.141 333,151 -0.02(-1.00%)
May 05, 2005 2.141 2.163 2.109 2.163 264,070 +0.02(+0.92%)
May 04, 2005 2.122 2.150 2.111 2.143 178,832 +0.01(+0.59%)
May 03, 2005 2.118 2.154 2.109 2.131 167,132 -0.00(-0.17%)
May 02, 2005 2.118 2.134 2.098 2.134 381,063 -0.02(-0.83%)
Apr 29, 2005 2.184 2.211 2.145 2.152 253,484 -0.06(-2.84%)
Apr 28, 2005 2.190 2.226 2.174 2.215 230,086 +0.02(+0.73%)
Apr 27, 2005 2.181 2.219 2.172 2.199 269,084 +0.02(+0.99%)
Apr 26, 2005 2.140 2.184 2.136 2.177 376,049 +0.02(+0.92%)
Apr 25, 2005 2.158 2.195 2.125 2.158 241,785 +0.00(+0.00%)
Apr 22, 2005 2.165 2.167 2.127 2.158 332,594 -0.01(-0.25%)
Apr 21, 2005 2.154 2.168 2.136 2.163 260,170 +0.01(+0.42%)
Apr 20, 2005 2.172 2.172 2.127 2.154 383,848 +0.03(+1.27%)
Apr 19, 2005 2.082 2.136 2.082 2.127 310,310 +0.00(+0.08%)
Apr 18, 2005 2.109 2.140 2.104 2.125 357,664 -0.00(-0.17%)
Apr 15, 2005 2.113 2.131 2.089 2.129 341,508 -0.00(-0.08%)
Apr 14, 2005 2.140 2.147 2.106 2.131 177,718 -0.00(-0.08%)
Apr 13, 2005 2.109 2.181 2.106 2.132 387,748 +0.03(+1.37%)
Apr 12, 2005 2.070 2.104 2.057 2.104 289,140 +0.05(+2.54%)
Apr 11, 2005 2.089 2.091 2.028 2.052 322,009 -0.01(-0.26%)
Apr 08, 2005 2.062 2.062 2.030 2.057 147,634 +0.01(+0.26%)
Apr 07, 2005 2.003 2.235 2.003 2.052 1,106,420 +0.05(+2.51%)
Apr 06, 2005 2.001 2.016 1.998 2.001 406,133 +0.00(+0.00%)
Apr 05, 2005 2.044 2.048 2.001 2.001 417,832 -0.05(-2.36%)
Apr 04, 2005 2.104 2.114 2.046 2.050 290,811 -0.04(-1.72%)
Apr 01, 2005 2.055 2.127 2.055 2.086 257,384 +0.02(+1.04%)
Mar 31, 2005 2.027 2.066 2.019 2.064 202,230 +0.04(+1.86%)
Mar 30, 2005 2.014 2.028 1.987 2.027 344,293 +0.01(+0.36%)
Mar 29, 2005 2.012 2.055 2.000 2.019 242,342 -0.02(-1.06%)
Mar 28, 2005 2.114 2.131 2.012 2.041 501,398 -0.06(-3.07%)
Mar 24, 2005 2.100 2.122 2.089 2.106 266,855 +0.02(+1.12%)
Mar 23, 2005 2.075 2.109 2.019 2.082 483,014 -0.01(-0.51%)
Mar 22, 2005 2.075 2.116 2.052 2.093 264,070 +0.02(+0.87%)
Mar 21, 2005 2.070 2.131 2.064 2.075 543,182 +0.00(+0.17%)
Mar 18, 2005 2.016 2.088 2.016 2.071 535,939 +0.05(+2.30%)
Mar 17, 2005 2.088 2.091 1.992 2.025 1,091,378 -0.08(-3.59%)
Mar 16, 2005 2.154 2.176 2.091 2.100 374,934 -0.05(-2.50%)
Mar 15, 2005 2.149 2.184 2.145 2.154 432,874 +0.02(+1.01%)
Mar 14, 2005 2.136 2.145 2.113 2.132 373,820 +0.01(+0.25%)
Mar 11, 2005 2.136 2.152 2.120 2.127 289,697 +0.00(+0.17%)
Mar 10, 2005 2.140 2.141 2.097 2.123 543,739 -0.01(-0.34%)
Mar 09, 2005 2.134 2.143 2.118 2.131 372,706 +0.00(+0.00%)
Mar 08, 2005 2.123 2.131 2.114 2.131 394,990 +0.01(+0.34%)
Mar 07, 2005 2.125 2.125 2.106 2.123 716,443 +0.00(+0.17%)
Mar 04, 2005 2.138 2.143 2.116 2.120 620,063 -0.02(-0.84%)
Mar 03, 2005 2.129 2.163 2.129 2.138 480,785 -0.00(-0.17%)
Mar 02, 2005 2.174 2.174 2.131 2.141 687,473 -0.03(-1.49%)
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.