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 (%)
Jun 29, 2007 2.319 2.344 2.310 2.324 372,579 -0.02(-0.77%)
Jun 28, 2007 2.301 2.344 2.301 2.342 320,622 +0.03(+1.17%)
Jun 27, 2007 2.299 2.317 2.295 2.315 301,083 +0.00(+0.00%)
Jun 26, 2007 2.351 2.351 2.310 2.315 428,977 -0.03(-1.25%)
Jun 25, 2007 2.351 2.353 2.342 2.344 292,202 +0.00(+0.00%)
Jun 22, 2007 2.358 2.360 2.331 2.344 268,666 -0.01(-0.57%)
Jun 21, 2007 2.371 2.373 2.349 2.358 347,711 -0.02(-0.66%)
Jun 20, 2007 2.371 2.380 2.360 2.373 361,922 +0.01(+0.29%)
Jun 19, 2007 2.369 2.387 2.355 2.367 472,052 -0.00(-0.19%)
Jun 18, 2007 2.380 2.387 2.364 2.371 474,273 -0.03(-1.13%)
Jun 15, 2007 2.385 2.403 2.376 2.398 306,412 +0.03(+1.14%)
Jun 14, 2007 2.344 2.371 2.342 2.371 369,027 +0.02(+0.68%)
Jun 13, 2007 2.400 2.403 2.353 2.355 476,493 -0.02(-1.05%)
Jun 12, 2007 2.385 2.387 2.342 2.380 599,502 -0.02(-0.75%)
Jun 11, 2007 2.398 2.409 2.367 2.398 421,428 -0.00(-0.19%)
Jun 08, 2007 2.380 2.418 2.301 2.403 1,147,936 +0.03(+1.14%)
Jun 07, 2007 2.473 2.495 2.373 2.376 745,603 -0.09(-3.83%)
Jun 06, 2007 2.509 2.511 2.466 2.470 654,568 -0.04(-1.53%)
Jun 05, 2007 2.502 2.529 2.502 2.509 202,054 +0.00(+0.18%)
Jun 04, 2007 2.497 2.531 2.482 2.504 354,816 +0.01(+0.27%)
Jun 01, 2007 2.515 2.524 2.491 2.497 326,840 -0.01(-0.36%)
May 31, 2007 2.504 2.531 2.502 2.506 231,807 -0.01(-0.45%)
May 30, 2007 2.515 2.529 2.513 2.518 114,571 -0.01(-0.45%)
May 29, 2007 2.551 2.556 2.529 2.529 440,967 -0.02(-0.97%)
May 25, 2007 2.542 2.567 2.529 2.554 515,128 +0.03(+1.25%)
May 24, 2007 2.522 2.567 2.515 2.522 350,376 +0.00(+0.18%)
May 23, 2007 2.515 2.542 2.515 2.518 247,545 -0.01(-0.45%)
May 22, 2007 2.533 2.551 2.518 2.529 287,317 +0.00(+0.00%)
May 21, 2007 2.497 2.529 2.488 2.529 355,260 +0.02(+0.81%)
May 18, 2007 2.493 2.520 2.493 2.509 193,617 +0.01(+0.45%)
May 17, 2007 2.513 2.513 2.495 2.497 182,071 -0.01(-0.36%)
May 16, 2007 2.493 2.509 2.491 2.506 226,478 +0.02(+0.63%)
May 15, 2007 2.493 2.502 2.479 2.491 392,563 -0.00(-0.09%)
May 14, 2007 2.504 2.513 2.491 2.493 281,544 -0.01(-0.45%)
May 11, 2007 2.504 2.524 2.504 2.504 289,981 -0.00(-0.18%)
May 10, 2007 2.491 2.509 2.488 2.509 267,333 +0.01(+0.54%)
May 09, 2007 2.497 2.506 2.488 2.495 312,629 +0.00(+0.00%)
May 08, 2007 2.515 2.515 2.477 2.495 581,295 -0.01(-0.54%)
May 07, 2007 2.509 2.527 2.504 2.509 402,777 +0.00(+0.18%)
May 04, 2007 2.491 2.511 2.484 2.504 499,585 +0.00(+0.18%)
May 03, 2007 2.511 2.522 2.495 2.500 578,631 -0.01(-0.45%)
May 02, 2007 2.560 2.560 2.504 2.511 920,125 -0.05(-2.11%)
May 01, 2007 2.590 2.592 2.551 2.565 251,791 -0.03(-1.04%)
Apr 30, 2007 2.551 2.592 2.542 2.592 243,353 +0.03(+1.32%)
Apr 27, 2007 2.563 2.587 2.549 2.558 294,866 -0.03(-1.13%)
Apr 26, 2007 2.558 2.590 2.549 2.587 295,310 -0.01(-0.35%)
Apr 25, 2007 2.583 2.596 2.554 2.596 397,448 +0.03(+1.14%)
Apr 24, 2007 2.605 2.605 2.545 2.567 251,347 -0.04(-1.47%)
Apr 23, 2007 2.565 2.605 2.560 2.605 349,487 +0.02(+0.87%)
Apr 20, 2007 2.567 2.590 2.540 2.583 300,639 +0.02(+0.97%)
Apr 19, 2007 2.522 2.567 2.522 2.558 356,149 +0.02(+0.71%)
Apr 18, 2007 2.518 2.540 2.513 2.540 341,050 +0.00(+0.09%)
Apr 17, 2007 2.529 2.538 2.513 2.538 333,945 +0.01(+0.45%)
Apr 16, 2007 2.551 2.551 2.520 2.527 468,500 -0.03(-1.15%)
Apr 13, 2007 2.545 2.565 2.529 2.556 347,711 +0.01(+0.44%)
Apr 12, 2007 2.518 2.545 2.511 2.545 278,435 +0.00(+0.00%)
Apr 11, 2007 2.515 2.545 2.509 2.545 359,257 +0.02(+0.62%)
Apr 10, 2007 2.513 2.538 2.513 2.529 274,883 -0.00(-0.09%)
Apr 09, 2007 2.515 2.533 2.506 2.531 313,517 -0.00(-0.09%)
Apr 05, 2007 2.533 2.560 2.524 2.533 214,932 -0.01(-0.44%)
Apr 04, 2007 2.511 2.545 2.502 2.545 214,932 +0.01(+0.44%)
Apr 03, 2007 2.533 2.545 2.522 2.533 315,294 +0.01(+0.36%)
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.