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 (%)
Oct 31, 2007 2.295 2.309 2.263 2.274 411,666 -0.02(-1.08%)
Oct 30, 2007 2.324 2.328 2.295 2.299 213,160 -0.02(-1.07%)
Oct 29, 2007 2.288 2.331 2.263 2.324 536,897 +0.00(+0.19%)
Oct 26, 2007 2.299 2.319 2.288 2.319 301,977 +0.01(+0.29%)
Oct 25, 2007 2.319 2.319 2.281 2.313 420,547 +0.01(+0.23%)
Oct 24, 2007 2.297 2.324 2.259 2.307 370,810 -0.01(-0.23%)
Oct 23, 2007 2.277 2.319 2.277 2.313 275,332 +0.03(+1.18%)
Oct 22, 2007 2.277 2.301 2.270 2.286 277,996 -0.02(-0.97%)
Oct 19, 2007 2.306 2.310 2.288 2.308 223,374 -0.00(-0.00%)
Oct 18, 2007 2.277 2.315 2.277 2.308 224,706 +0.02(+0.99%)
Oct 17, 2007 2.301 2.306 2.286 2.286 185,183 +0.01(+0.30%)
Oct 16, 2007 2.299 2.308 2.277 2.279 186,515 -0.02(-0.98%)
Oct 15, 2007 2.313 2.313 2.288 2.301 417,439 -0.01(-0.49%)
Oct 12, 2007 2.319 2.322 2.299 2.313 254,904 +0.00(+0.10%)
Oct 11, 2007 2.308 2.319 2.299 2.310 341,500 +0.00(+0.20%)
Oct 10, 2007 2.283 2.306 2.274 2.306 299,756 +0.02(+0.79%)
Oct 09, 2007 2.279 2.308 2.279 2.288 284,657 +0.01(+0.49%)
Oct 08, 2007 2.292 2.292 2.272 2.277 208,719 -0.00(-0.10%)
Oct 05, 2007 2.295 2.308 2.277 2.279 202,946 -0.00(-0.20%)
Oct 04, 2007 2.286 2.299 2.274 2.283 161,646 +0.01(+0.60%)
Oct 03, 2007 2.292 2.301 2.265 2.270 179,410 -0.01(-0.59%)
Oct 02, 2007 2.317 2.319 2.277 2.283 340,612 -0.03(-1.17%)
Oct 01, 2007 2.297 2.315 2.292 2.310 320,628 +0.01(+0.59%)
Sep 28, 2007 2.281 2.308 2.281 2.297 184,294 +0.01(+0.59%)
Sep 27, 2007 2.313 2.319 2.283 2.283 226,927 +0.00(+0.00%)
Sep 26, 2007 2.313 2.313 2.274 2.283 319,740 -0.03(-1.27%)
Sep 25, 2007 2.283 2.319 2.274 2.313 299,756 +0.02(+0.69%)
Sep 24, 2007 2.288 2.306 2.272 2.297 374,362 +0.03(+1.29%)
Sep 21, 2007 2.263 2.301 2.247 2.268 523,131 -0.00(-0.20%)
Sep 20, 2007 2.315 2.319 2.270 2.272 336,615 -0.05(-2.04%)
Sep 19, 2007 2.265 2.333 2.261 2.319 409,001 +0.05(+2.39%)
Sep 18, 2007 2.274 2.304 2.263 2.265 490,268 +0.01(+0.50%)
Sep 17, 2007 2.283 2.286 2.252 2.254 246,910 -0.02(-0.94%)
Sep 14, 2007 2.283 2.288 2.263 2.275 211,828 +0.01(+0.25%)
Sep 13, 2007 2.263 2.279 2.254 2.270 219,377 +0.01(+0.30%)
Sep 12, 2007 2.274 2.277 2.243 2.263 429,873 -0.01(-0.50%)
Sep 11, 2007 2.261 2.297 2.259 2.274 225,150 -0.01(-0.49%)
Sep 10, 2007 2.283 2.290 2.252 2.286 218,045 +0.00(+0.10%)
Sep 07, 2007 2.250 2.290 2.247 2.283 335,283 +0.03(+1.50%)
Sep 06, 2007 2.254 2.270 2.218 2.250 316,187 +0.02(+0.91%)
Sep 05, 2007 2.193 2.234 2.184 2.229 272,667 +0.02(+1.02%)
Sep 04, 2007 2.200 2.220 2.178 2.207 421,879 +0.02(+1.14%)
Aug 31, 2007 2.218 2.220 2.076 2.182 747,837 -0.02(-0.82%)
Aug 30, 2007 2.196 2.216 2.173 2.200 348,606 -0.01(-0.31%)
Aug 29, 2007 2.200 2.254 2.200 2.207 260,677 -0.01(-0.51%)
Aug 28, 2007 2.229 2.241 2.196 2.218 329,954 -0.05(-2.09%)
Aug 27, 2007 2.241 2.295 2.241 2.265 398,787 +0.01(+0.50%)
Aug 24, 2007 2.207 2.254 2.207 2.254 348,161 +0.05(+2.04%)
Aug 23, 2007 2.268 2.268 2.196 2.209 569,759 -0.02(-0.91%)
Aug 22, 2007 2.272 2.290 2.209 2.229 499,594 -0.05(-2.17%)
Aug 21, 2007 2.207 2.283 2.193 2.279 574,644 +0.07(+3.06%)
Aug 20, 2007 2.227 2.241 2.155 2.211 551,996 +0.07(+3.37%)
Aug 17, 2007 1.959 2.139 1.941 2.139 969,435 +0.20(+10.46%)
Aug 16, 2007 1.937 1.952 1.815 1.937 1,652,437 -0.03(-1.38%)
Aug 15, 2007 2.040 2.094 1.964 1.964 1,516,103 -0.18(-8.40%)
Aug 14, 2007 2.207 2.243 2.099 2.144 836,210 -0.10(-4.51%)
Aug 13, 2007 2.184 2.245 2.182 2.245 472,061 +0.05(+2.36%)
Aug 10, 2007 2.252 2.274 1.948 2.193 1,697,733 -0.09(-3.75%)
Aug 09, 2007 2.299 2.306 2.274 2.279 343,277 -0.03(-1.17%)
Aug 08, 2007 2.317 2.335 2.292 2.306 266,006 -0.01(-0.58%)
Aug 07, 2007 2.283 2.319 2.274 2.319 306,862 +0.02(+0.88%)
Aug 06, 2007 2.301 2.346 2.286 2.299 305,085 -0.01(-0.61%)
Aug 03, 2007 2.308 2.364 2.293 2.313 418,327 +0.01(+0.62%)
Aug 02, 2007 2.277 2.304 2.274 2.299 310,858 +0.01(+0.59%)
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.