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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2005 2.855 2.860 2.788 2.817 398,780 -0.02(-0.71%)
May 31, 2005 2.927 2.927 2.808 2.837 587,512 +0.03(+1.04%)
May 27, 2005 2.799 2.835 2.765 2.808 209,159 +0.02(+0.65%)
May 26, 2005 2.810 2.810 2.743 2.790 284,652 -0.02(-0.56%)
May 25, 2005 2.826 2.833 2.727 2.806 411,658 -0.01(-0.40%)
May 24, 2005 2.808 2.849 2.788 2.817 456,066 +0.03(+1.13%)
May 23, 2005 2.792 2.810 2.752 2.786 284,652 +0.00(+0.16%)
May 20, 2005 2.752 2.788 2.718 2.781 259,784 +0.04(+1.31%)
May 19, 2005 2.729 2.781 2.716 2.745 308,632 +0.03(+1.25%)
May 18, 2005 2.709 2.727 2.693 2.711 301,527 +0.02(+0.92%)
May 17, 2005 2.684 2.702 2.684 2.686 181,627 -0.00(-0.08%)
May 16, 2005 2.707 2.725 2.689 2.689 207,383 -0.02(-0.67%)
May 13, 2005 2.713 2.716 2.671 2.707 138,995 +0.01(+0.33%)
May 12, 2005 2.700 2.711 2.657 2.698 172,745 +0.01(+0.25%)
May 11, 2005 2.684 2.698 2.664 2.691 146,545 +0.02(+0.84%)
May 10, 2005 2.700 2.700 2.655 2.668 301,083 -0.02(-0.75%)
May 09, 2005 2.682 2.700 2.653 2.689 204,275 +0.00(+0.08%)
May 06, 2005 2.732 2.732 2.644 2.686 265,557 -0.03(-1.00%)
May 05, 2005 2.686 2.713 2.646 2.713 210,492 +0.02(+0.92%)
May 04, 2005 2.662 2.698 2.648 2.689 142,548 +0.02(+0.59%)
May 03, 2005 2.657 2.702 2.646 2.673 133,222 -0.00(-0.17%)
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.