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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2006 2.662 2.695 2.657 2.682 202,502 -0.00(-0.08%)
Mar 30, 2006 2.675 2.700 2.662 2.684 184,739 +0.01(+0.25%)
Mar 29, 2006 2.704 2.707 2.671 2.677 115,905 -0.02(-0.83%)
Mar 28, 2006 2.684 2.707 2.675 2.700 111,909 +0.02(+0.93%)
Mar 27, 2006 2.698 2.713 2.675 2.675 274,444 -0.00(-0.17%)
Mar 24, 2006 2.693 2.695 2.671 2.680 172,304 -0.00(-0.08%)
Mar 23, 2006 2.698 2.700 2.664 2.682 170,972 -0.00(-0.00%)
Mar 22, 2006 2.691 2.695 2.659 2.682 202,058 -0.01(-0.50%)
Mar 21, 2006 2.729 2.734 2.668 2.695 172,748 -0.03(-1.24%)
Mar 20, 2006 2.662 2.734 2.662 2.729 246,910 +0.05(+2.02%)
Mar 17, 2006 2.702 2.725 2.668 2.675 306,862 -0.06(-2.06%)
Mar 16, 2006 2.680 2.731 2.659 2.731 264,674 +0.05(+1.85%)
Mar 15, 2006 2.677 2.686 2.666 2.682 196,729 +0.00(+0.17%)
Mar 14, 2006 2.684 2.691 2.664 2.677 251,351 +0.01(+0.25%)
Mar 13, 2006 2.653 2.671 2.619 2.671 261,565 +0.07(+2.86%)
Mar 10, 2006 2.567 2.626 2.567 2.596 285,546 +0.01(+0.35%)
Mar 09, 2006 2.567 2.646 2.533 2.587 329,510 +0.02(+0.79%)
Mar 08, 2006 2.590 2.590 2.545 2.567 329,954 -0.05(-1.98%)
Mar 07, 2006 2.668 2.674 2.592 2.619 401,896 -0.06(-2.35%)
Mar 06, 2006 2.756 2.756 2.666 2.682 459,183 -0.06(-2.14%)
Mar 03, 2006 2.702 2.740 2.691 2.740 258,012 +0.04(+1.50%)
Mar 02, 2006 2.680 2.702 2.662 2.700 308,638 +0.04(+1.61%)
Mar 01, 2006 2.668 2.698 2.657 2.657 350,382 -0.03(-1.26%)
Feb 28, 2006 2.695 2.702 2.682 2.691 264,230 -0.00(-0.17%)
Feb 27, 2006 2.702 2.711 2.680 2.695 667,458 +0.02(+0.59%)
Feb 24, 2006 2.680 2.698 2.650 2.680 379,691 +0.00(+0.00%)
Feb 23, 2006 2.666 2.695 2.659 2.680 532,012 +0.02(+0.68%)
Feb 22, 2006 2.614 2.664 2.612 2.662 434,314 +0.06(+2.16%)
Feb 21, 2006 2.542 2.612 2.536 2.605 574,200 +0.09(+3.58%)
Feb 17, 2006 2.468 2.520 2.468 2.515 352,158 +0.03(+1.36%)
Feb 16, 2006 2.511 2.522 2.477 2.482 313,523 -0.03(-1.17%)
Feb 15, 2006 2.513 2.542 2.484 2.511 210,051 -0.02(-0.71%)
Feb 14, 2006 2.587 2.587 2.504 2.529 252,683 -0.03(-1.23%)
Feb 13, 2006 2.533 2.574 2.521 2.560 182,518 +0.02(+0.98%)
Feb 10, 2006 2.504 2.540 2.502 2.536 228,703 +0.01(+0.54%)
Feb 09, 2006 2.500 2.538 2.497 2.522 231,811 +0.00(+0.09%)
Feb 08, 2006 2.601 2.621 2.513 2.520 439,199 -0.07(-2.53%)
Feb 07, 2006 2.601 2.612 2.583 2.585 168,751 -0.04(-1.46%)
Feb 06, 2006 2.644 2.644 2.608 2.623 266,894 -0.02(-0.68%)
Feb 03, 2006 2.605 2.641 2.601 2.641 162,534 +0.03(+1.12%)
Feb 02, 2006 2.626 2.626 2.601 2.612 218,489 +0.01(+0.35%)
Feb 01, 2006 2.603 2.644 2.603 2.603 208,275 -0.00(-0.17%)
Jan 31, 2006 2.601 2.623 2.596 2.608 205,610 -0.02(-0.86%)
Jan 30, 2006 2.623 2.680 2.599 2.630 344,165 +0.00(+0.00%)
Jan 27, 2006 2.635 2.635 2.578 2.630 210,051 +0.02(+0.69%)
Jan 26, 2006 2.671 2.675 2.592 2.612 302,421 -0.05(-1.69%)
Jan 25, 2006 2.655 2.666 2.581 2.657 222,930 +0.02(+0.94%)
Jan 24, 2006 2.601 2.632 2.590 2.632 434,758 +0.04(+1.65%)
Jan 23, 2006 2.599 2.603 2.578 2.590 349,494 +0.01(+0.35%)
Jan 20, 2006 2.601 2.601 2.554 2.581 266,006 -0.01(-0.35%)
Jan 19, 2006 2.585 2.601 2.569 2.590 265,562 -0.00(-0.09%)
Jan 18, 2006 2.601 2.603 2.578 2.592 267,782 +0.01(+0.44%)
Jan 17, 2006 2.587 2.601 2.554 2.581 409,445 +0.00(+0.18%)
Jan 13, 2006 2.572 2.576 2.533 2.576 341,944 +0.00(+0.18%)
Jan 12, 2006 2.513 2.583 2.504 2.572 376,139 +0.05(+1.78%)
Jan 11, 2006 2.497 2.529 2.497 2.527 283,769 +0.02(+0.99%)
Jan 10, 2006 2.495 2.509 2.477 2.502 343,721 -0.01(-0.27%)
Jan 09, 2006 2.484 2.515 2.463 2.509 547,555 +0.05(+1.92%)
Jan 06, 2006 2.432 2.475 2.423 2.461 601,289 +0.06(+2.63%)
Jan 05, 2006 2.335 2.407 2.335 2.398 499,150 +0.05(+1.91%)
Jan 04, 2006 2.335 2.385 2.324 2.353 550,220 +0.00(+0.00%)
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.