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 (%)
Jul 31, 2008 2.358 2.364 2.207 2.207 464,569 -0.12(-5.31%)
Jul 30, 2008 2.319 2.362 2.308 2.331 285,186 +0.01(+0.49%)
Jul 29, 2008 2.319 2.324 2.252 2.319 404,973 +0.08(+3.52%)
Jul 28, 2008 2.198 2.249 2.173 2.241 386,046 +0.00(+0.10%)
Jul 25, 2008 2.191 2.252 2.161 2.238 346,692 +0.04(+1.95%)
Jul 24, 2008 2.261 2.265 2.182 2.196 402,300 -0.06(-2.79%)
Jul 23, 2008 2.268 2.268 2.227 2.259 429,655 +0.01(+0.40%)
Jul 22, 2008 2.250 2.254 2.225 2.250 304,397 +0.00(+0.00%)
Jul 21, 2008 2.265 2.272 2.243 2.250 241,550 -0.00(-0.20%)
Jul 18, 2008 2.227 2.263 2.227 2.254 166,460 -0.00(-0.10%)
Jul 17, 2008 2.146 2.270 2.146 2.256 403,699 +0.07(+3.19%)
Jul 16, 2008 2.069 2.202 2.049 2.187 574,320 +0.11(+5.54%)
Jul 15, 2008 2.232 2.232 1.961 2.072 1,283,891 -0.16(-7.16%)
Jul 14, 2008 2.322 2.322 2.207 2.232 405,866 -0.09(-3.88%)
Jul 11, 2008 2.315 2.331 2.262 2.322 226,056 +0.00(+0.19%)
Jul 10, 2008 2.227 2.324 2.205 2.317 255,477 +0.05(+2.18%)
Jul 09, 2008 2.211 2.310 2.182 2.268 511,758 +0.01(+0.40%)
Jul 08, 2008 2.256 2.313 2.237 2.259 303,602 -0.00(-0.10%)
Jul 07, 2008 2.369 2.369 2.229 2.261 508,005 -0.06(-2.43%)
Jul 04, 2008 2.252 2.335 2.252 2.317 354,339 +0.00(+0.00%)
Jul 03, 2008 2.252 2.335 2.252 2.317 354,339 +0.07(+3.00%)
Jul 02, 2008 2.105 2.270 2.105 2.250 619,315 +0.07(+3.20%)
Jul 01, 2008 2.114 2.196 2.074 2.180 1,118,235 -0.03(-1.33%)
Jun 30, 2008 2.295 2.295 2.193 2.209 1,378,472 -0.09(-4.01%)
Jun 27, 2008 2.412 2.416 2.301 2.301 668,102 -0.11(-4.58%)
Jun 26, 2008 2.452 2.452 2.409 2.412 369,517 -0.02(-0.92%)
Jun 25, 2008 2.445 2.445 2.412 2.434 450,359 +0.02(+1.03%)
Jun 24, 2008 2.463 2.463 2.409 2.409 526,515 -0.05(-2.01%)
Jun 23, 2008 2.520 2.522 2.450 2.459 413,766 -0.03(-1.18%)
Jun 20, 2008 2.423 2.488 2.403 2.488 460,080 +0.06(+2.31%)
Jun 19, 2008 2.567 2.567 2.427 2.432 544,615 -0.11(-4.17%)
Jun 18, 2008 2.441 2.567 2.421 2.538 605,841 +0.08(+3.11%)
Jun 17, 2008 2.500 2.506 2.421 2.461 728,431 -0.03(-1.18%)
Jun 16, 2008 2.542 2.547 2.468 2.491 548,812 -0.03(-1.25%)
Jun 13, 2008 2.531 2.531 2.488 2.522 361,915 +0.03(+1.27%)
Jun 12, 2008 2.518 2.558 2.445 2.491 476,524 +0.03(+1.19%)
Jun 11, 2008 2.473 2.497 2.445 2.461 258,909 +0.00(+0.18%)
Jun 10, 2008 2.482 2.556 2.441 2.457 754,019 -0.11(-4.30%)
Jun 09, 2008 2.533 2.567 2.515 2.567 261,951 +0.05(+1.97%)
Jun 06, 2008 2.522 2.527 2.515 2.518 216,935 -0.01(-0.53%)
Jun 05, 2008 2.513 2.531 2.509 2.531 209,314 +0.03(+1.35%)
Jun 04, 2008 2.511 2.518 2.491 2.497 281,784 +0.00(+0.09%)
Jun 03, 2008 2.506 2.506 2.475 2.495 255,597 +0.03(+1.09%)
Jun 02, 2008 2.477 2.511 2.466 2.468 438,795 -0.01(-0.36%)
May 30, 2008 2.567 2.567 2.470 2.477 486,183 -0.08(-3.26%)
May 29, 2008 2.529 2.608 2.524 2.560 707,803 +0.03(+1.07%)
May 28, 2008 2.515 2.540 2.514 2.533 420,179 +0.00(+0.00%)
May 27, 2008 2.524 2.554 2.515 2.533 474,561 +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 2.511 433,963 -0.01(-0.54%)
May 22, 2008 2.563 2.578 2.495 2.524 635,337 -0.03(-1.23%)
May 21, 2008 2.578 2.612 2.540 2.556 528,038 +0.02(+0.62%)
May 20, 2008 2.583 2.596 2.527 2.540 513,254 -0.04(-1.66%)
May 19, 2008 2.590 2.590 2.529 2.583 984,103 +0.09(+3.61%)
May 16, 2008 2.486 2.520 2.466 2.493 740,372 +0.03(+1.28%)
May 15, 2008 2.463 2.463 2.412 2.461 665,016 +0.07(+2.82%)
May 14, 2008 2.418 2.452 2.369 2.394 817,407 -0.02(-1.02%)
May 13, 2008 2.524 2.545 2.391 2.418 1,366,167 -0.10(-3.85%)
May 12, 2008 2.630 2.630 2.504 2.515 1,311,220 -0.11(-4.04%)
May 09, 2008 2.587 2.635 2.569 2.621 288,397 +0.07(+2.65%)
May 08, 2008 2.596 2.605 2.545 2.554 461,074 -0.05(-1.73%)
May 07, 2008 2.603 2.626 2.590 2.599 418,487 -0.00(-0.17%)
May 06, 2008 2.646 2.646 2.590 2.603 580,173 -0.03(-1.20%)
May 05, 2008 2.610 2.640 2.576 2.635 805,879 +0.06(+2.27%)
May 02, 2008 2.565 2.612 2.560 2.576 695,826 +0.02(+0.62%)
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.