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 (%)
May 30, 2008 2.567 2.567 2.470 2.477 486,174 -0.08(-3.25%)
May 29, 2008 2.529 2.608 2.524 2.560 707,790 +0.03(+1.07%)
May 28, 2008 2.515 2.540 2.514 2.533 420,171 +0.00(+0.00%)
May 27, 2008 2.524 2.554 2.515 2.533 474,553 +0.02(+0.90%)
May 26, 2008 2.493 2.511 2.482 2.511 0 +0.00(+0.00%)
May 23, 2008 2.493 2.511 2.482 2.511 433,955 -0.01(-0.54%)
May 22, 2008 2.563 2.578 2.495 2.524 635,326 -0.03(-1.23%)
May 21, 2008 2.578 2.612 2.540 2.556 528,028 +0.02(+0.62%)
May 20, 2008 2.583 2.596 2.527 2.540 513,245 -0.04(-1.66%)
May 19, 2008 2.590 2.590 2.529 2.583 984,086 +0.09(+3.61%)
May 16, 2008 2.486 2.520 2.466 2.493 740,359 +0.03(+1.28%)
May 15, 2008 2.464 2.464 2.412 2.461 665,004 +0.07(+2.82%)
May 14, 2008 2.418 2.452 2.369 2.394 817,393 -0.02(-1.02%)
May 13, 2008 2.524 2.545 2.391 2.418 1,366,142 -0.10(-3.85%)
May 12, 2008 2.630 2.630 2.504 2.515 1,311,196 -0.11(-4.04%)
May 09, 2008 2.587 2.635 2.569 2.621 288,391 +0.07(+2.65%)
May 08, 2008 2.596 2.605 2.545 2.554 461,066 -0.05(-1.73%)
May 07, 2008 2.603 2.626 2.590 2.599 418,479 -0.00(-0.17%)
May 06, 2008 2.646 2.646 2.590 2.603 580,163 -0.03(-1.20%)
May 05, 2008 2.610 2.640 2.576 2.635 805,864 +0.06(+2.27%)
May 02, 2008 2.565 2.612 2.560 2.576 695,814 +0.02(+0.62%)
May 01, 2008 2.639 2.639 2.542 2.560 778,882 -0.02(-0.79%)
Apr 30, 2008 2.583 2.626 2.569 2.581 877,148 +0.01(+0.42%)
Apr 29, 2008 2.583 2.635 2.556 2.570 950,962 +0.01(+0.28%)
Apr 28, 2008 2.644 2.644 2.540 2.563 998,731 -0.06(-2.32%)
Apr 25, 2008 2.590 2.632 2.578 2.623 674,240 +0.05(+1.75%)
Apr 24, 2008 2.592 2.594 2.549 2.578 655,789 +0.01(+0.44%)
Apr 23, 2008 2.585 2.587 2.565 2.567 912,554 -0.02(-0.61%)
Apr 22, 2008 2.563 2.583 2.545 2.583 713,998 +0.02(+0.79%)
Apr 21, 2008 2.531 2.563 2.531 2.563 891,118 +0.05(+2.06%)
Apr 18, 2008 2.488 2.533 2.475 2.511 394,708 +0.03(+1.36%)
Apr 17, 2008 2.506 2.520 2.477 2.477 713,972 -0.03(-1.35%)
Apr 16, 2008 2.506 2.522 2.491 2.511 543,100 +0.03(+1.27%)
Apr 15, 2008 2.473 2.488 2.466 2.479 442,921 +0.01(+0.27%)
Apr 14, 2008 2.470 2.477 2.450 2.473 530,559 +0.01(+0.55%)
Apr 11, 2008 2.461 2.466 2.437 2.459 372,646 +0.00(+0.18%)
Apr 10, 2008 2.473 2.473 2.439 2.455 330,969 +0.01(+0.28%)
Apr 09, 2008 2.455 2.464 2.417 2.448 286,584 -0.01(-0.37%)
Apr 08, 2008 2.473 2.473 2.448 2.457 415,211 -0.02(-0.64%)
Apr 07, 2008 2.452 2.477 2.446 2.473 615,720 +0.02(+0.73%)
Apr 04, 2008 2.452 2.455 2.423 2.455 377,464 +0.04(+1.77%)
Apr 03, 2008 2.434 2.452 2.387 2.412 505,181 +0.00(+0.02%)
Apr 02, 2008 2.369 2.428 2.369 2.411 329,282 +0.05(+1.98%)
Apr 01, 2008 2.403 2.403 2.346 2.364 465,698 +0.02(+0.77%)
Mar 31, 2008 2.380 2.409 2.346 2.346 466,946 -0.02(-0.67%)
Mar 28, 2008 2.421 2.421 2.362 2.362 636,472 -0.07(-2.87%)
Mar 27, 2008 2.452 2.452 2.414 2.432 476,049 -0.01(-0.37%)
Mar 26, 2008 2.470 2.470 2.428 2.441 488,483 +0.01(+0.37%)
Mar 25, 2008 2.437 2.470 2.432 2.432 568,861 +0.01(+0.37%)
Mar 24, 2008 2.477 2.477 2.398 2.423 538,220 +0.02(+0.66%)
Mar 21, 2008 2.407 2.407 2.387 2.407 342,453 +0.00(+0.00%)
Mar 20, 2008 2.407 2.407 2.387 2.407 342,453 +0.03(+1.33%)
Mar 19, 2008 2.407 2.425 2.319 2.376 676,772 +0.01(+0.48%)
Mar 18, 2008 2.313 2.391 2.313 2.364 439,191 +0.07(+2.94%)
Mar 17, 2008 2.398 2.441 2.297 2.297 1,460,131 -0.10(-4.23%)
Mar 14, 2008 2.385 2.432 2.382 2.398 620,734 +0.02(+0.66%)
Mar 13, 2008 2.425 2.428 2.376 2.382 697,688 -0.03(-1.12%)
Mar 12, 2008 2.477 2.500 2.367 2.409 920,307 +0.03(+1.13%)
Mar 11, 2008 2.342 2.387 2.297 2.382 525,568 +0.09(+3.73%)
Mar 10, 2008 2.477 2.477 2.297 2.297 699,784 -0.03(-1.45%)
Mar 07, 2008 2.299 2.360 2.297 2.331 560,361 +0.02(+0.68%)
Mar 06, 2008 2.340 2.340 2.306 2.315 302,415 -0.02(-0.96%)
Mar 05, 2008 2.387 2.405 2.337 2.337 528,894 -0.04(-1.80%)
Mar 04, 2008 2.407 2.418 2.364 2.380 777,577 -0.01(-0.28%)
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.