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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.315 2.330 2.283 2.295 408,007 -0.02(-1.08%)
Oct 30, 2007 2.345 2.349 2.315 2.320 211,265 -0.02(-1.07%)
Oct 29, 2007 2.308 2.352 2.283 2.345 532,126 +0.00(+0.19%)
Oct 26, 2007 2.320 2.340 2.308 2.340 299,293 +0.01(+0.29%)
Oct 25, 2007 2.340 2.340 2.302 2.333 416,810 +0.01(+0.23%)
Oct 24, 2007 2.317 2.345 2.279 2.328 367,514 -0.01(-0.23%)
Oct 23, 2007 2.297 2.340 2.297 2.333 272,885 +0.03(+1.18%)
Oct 22, 2007 2.297 2.322 2.290 2.306 275,525 -0.02(-0.97%)
Oct 19, 2007 2.327 2.331 2.308 2.329 221,389 -0.00(-0.00%)
Oct 18, 2007 2.297 2.336 2.297 2.329 222,709 +0.02(+0.99%)
Oct 17, 2007 2.322 2.327 2.306 2.306 183,537 +0.01(+0.30%)
Oct 16, 2007 2.320 2.329 2.297 2.299 184,857 -0.02(-0.98%)
Oct 15, 2007 2.333 2.333 2.308 2.322 413,729 -0.01(-0.49%)
Oct 12, 2007 2.340 2.342 2.320 2.333 252,638 +0.00(+0.10%)
Oct 11, 2007 2.329 2.340 2.320 2.331 338,465 +0.00(+0.20%)
Oct 10, 2007 2.304 2.327 2.295 2.327 297,092 +0.02(+0.79%)
Oct 09, 2007 2.299 2.329 2.299 2.308 282,128 +0.01(+0.49%)
Oct 08, 2007 2.313 2.313 2.292 2.297 206,864 -0.00(-0.10%)
Oct 05, 2007 2.315 2.329 2.297 2.299 201,142 -0.00(-0.20%)
Oct 04, 2007 2.306 2.320 2.295 2.304 160,210 +0.01(+0.60%)
Oct 03, 2007 2.313 2.322 2.286 2.290 177,815 -0.01(-0.59%)
Oct 02, 2007 2.338 2.340 2.297 2.304 337,585 -0.03(-1.17%)
Oct 01, 2007 2.317 2.336 2.312 2.331 317,779 +0.01(+0.59%)
Sep 28, 2007 2.302 2.329 2.302 2.317 182,657 +0.01(+0.59%)
Sep 27, 2007 2.333 2.340 2.304 2.304 224,910 +0.00(+0.00%)
Sep 26, 2007 2.333 2.333 2.295 2.304 316,898 -0.03(-1.27%)
Sep 25, 2007 2.304 2.340 2.295 2.333 297,092 +0.02(+0.69%)
Sep 24, 2007 2.308 2.327 2.292 2.317 371,035 +0.03(+1.29%)
Sep 21, 2007 2.283 2.322 2.267 2.288 518,481 -0.00(-0.20%)
Sep 20, 2007 2.336 2.340 2.290 2.292 333,624 -0.05(-2.04%)
Sep 19, 2007 2.286 2.354 2.281 2.340 405,366 +0.05(+2.39%)
Sep 18, 2007 2.295 2.324 2.283 2.286 485,911 +0.01(+0.50%)
Sep 17, 2007 2.304 2.306 2.272 2.274 244,716 -0.02(-0.94%)
Sep 14, 2007 2.304 2.308 2.283 2.296 209,945 +0.01(+0.25%)
Sep 13, 2007 2.283 2.299 2.274 2.290 217,427 +0.01(+0.30%)
Sep 12, 2007 2.295 2.297 2.263 2.283 426,052 -0.01(-0.50%)
Sep 11, 2007 2.281 2.317 2.279 2.295 223,149 -0.01(-0.49%)
Sep 10, 2007 2.304 2.311 2.272 2.306 216,107 +0.00(+0.10%)
Sep 07, 2007 2.270 2.311 2.267 2.304 332,303 +0.03(+1.50%)
Sep 06, 2007 2.274 2.290 2.238 2.270 313,377 +0.02(+0.91%)
Sep 05, 2007 2.213 2.254 2.204 2.249 270,244 +0.02(+1.02%)
Sep 04, 2007 2.220 2.240 2.197 2.227 418,130 +0.02(+1.14%)
Aug 31, 2007 2.238 2.240 2.095 2.202 741,191 -0.02(-0.82%)
Aug 30, 2007 2.215 2.236 2.192 2.220 345,507 -0.01(-0.31%)
Aug 29, 2007 2.220 2.274 2.220 2.227 258,360 -0.01(-0.51%)
Aug 28, 2007 2.249 2.261 2.215 2.238 327,022 -0.05(-2.09%)
Aug 27, 2007 2.261 2.315 2.261 2.286 395,243 +0.01(+0.50%)
Aug 24, 2007 2.227 2.274 2.227 2.274 345,067 +0.05(+2.04%)
Aug 23, 2007 2.288 2.288 2.215 2.229 564,696 -0.02(-0.91%)
Aug 22, 2007 2.292 2.311 2.229 2.249 495,154 -0.05(-2.17%)
Aug 21, 2007 2.227 2.304 2.213 2.299 569,537 +0.07(+3.05%)
Aug 20, 2007 2.247 2.261 2.174 2.231 547,090 +0.07(+3.37%)
Aug 17, 2007 1.977 2.158 1.958 2.158 960,819 +0.20(+10.47%)
Aug 16, 2007 1.954 1.970 1.831 1.954 1,637,751 -0.03(-1.38%)
Aug 15, 2007 2.058 2.113 1.981 1.981 1,502,628 -0.18(-8.40%)
Aug 14, 2007 2.227 2.263 2.118 2.163 828,778 -0.10(-4.51%)
Aug 13, 2007 2.204 2.265 2.202 2.265 467,866 +0.05(+2.36%)
Aug 10, 2007 2.272 2.295 1.965 2.213 1,682,645 -0.09(-3.75%)
Aug 09, 2007 2.320 2.327 2.295 2.299 340,226 -0.03(-1.17%)
Aug 08, 2007 2.338 2.356 2.313 2.327 263,642 -0.01(-0.58%)
Aug 07, 2007 2.304 2.340 2.295 2.340 304,134 +0.02(+0.88%)
Aug 06, 2007 2.322 2.367 2.306 2.320 302,374 -0.01(-0.61%)
Aug 03, 2007 2.329 2.386 2.313 2.334 414,609 +0.01(+0.62%)
Aug 02, 2007 2.297 2.324 2.295 2.320 308,096 +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.