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 (%)
Nov 30, 2007 2.113 2.192 2.113 2.179 441,897 +0.07(+3.23%)
Nov 29, 2007 2.131 2.131 2.093 2.111 750,878 -0.03(-1.33%)
Nov 28, 2007 2.127 2.177 2.127 2.139 477,993 +0.01(+0.27%)
Nov 27, 2007 2.158 2.172 2.124 2.133 495,704 -0.00(-0.21%)
Nov 26, 2007 2.145 2.147 2.113 2.138 621,914 +0.02(+0.86%)
Nov 23, 2007 2.127 2.136 2.115 2.120 106,513 +0.00(+0.11%)
Nov 21, 2007 2.097 2.136 2.097 2.118 397,884 -0.02(-0.85%)
Nov 20, 2007 2.154 2.164 2.135 2.136 312,497 -0.04(-1.78%)
Nov 19, 2007 2.183 2.197 2.138 2.174 349,028 -0.02(-0.93%)
Nov 16, 2007 2.172 2.213 2.165 2.195 304,139 +0.01(+0.62%)
Nov 15, 2007 2.163 2.220 2.163 2.181 226,679 -0.02(-0.93%)
Nov 14, 2007 2.172 2.215 2.172 2.202 211,710 +0.03(+1.36%)
Nov 13, 2007 2.181 2.213 2.172 2.172 353,870 -0.00(-0.21%)
Nov 12, 2007 2.238 2.238 2.177 2.177 364,433 -0.05(-2.15%)
Nov 09, 2007 2.192 2.242 2.177 2.224 571,302 -0.01(-0.41%)
Nov 08, 2007 2.190 2.242 2.172 2.233 364,169 +0.04(+1.86%)
Nov 07, 2007 2.211 2.245 2.174 2.192 397,928 -0.02(-0.92%)
Nov 06, 2007 2.258 2.258 2.211 2.213 505,722 -0.05(-2.01%)
Nov 05, 2007 2.261 2.272 2.249 2.258 312,937 -0.03(-1.19%)
Nov 02, 2007 2.290 2.295 2.258 2.286 417,690 +0.01(+0.40%)
Nov 01, 2007 2.317 2.317 2.261 2.277 380,278 -0.02(-0.79%)
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%)
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.