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

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

5.760 -0.030 (-0.52%)
Official Closing Price Updated: 4:00 PM EDT, May 14, 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 31, 2005 2.927 2.927 2.808 2.837 587,523 +0.03(+1.04%)
May 27, 2005 2.799 2.835 2.765 2.808 209,163 +0.02(+0.65%)
May 26, 2005 2.810 2.810 2.743 2.790 284,657 -0.02(-0.56%)
May 25, 2005 2.826 2.833 2.727 2.806 411,666 -0.01(-0.40%)
May 24, 2005 2.808 2.849 2.788 2.817 456,074 +0.03(+1.13%)
May 23, 2005 2.792 2.810 2.752 2.786 284,657 +0.00(+0.16%)
May 20, 2005 2.752 2.788 2.718 2.781 259,789 +0.04(+1.31%)
May 19, 2005 2.729 2.781 2.716 2.745 308,638 +0.03(+1.25%)
May 18, 2005 2.709 2.727 2.693 2.711 301,533 +0.02(+0.92%)
May 17, 2005 2.684 2.702 2.684 2.686 181,630 -0.00(-0.08%)
May 16, 2005 2.707 2.725 2.689 2.689 207,387 -0.02(-0.67%)
May 13, 2005 2.713 2.716 2.671 2.707 138,998 +0.01(+0.33%)
May 12, 2005 2.700 2.711 2.657 2.698 172,748 +0.01(+0.25%)
May 11, 2005 2.684 2.698 2.664 2.691 146,547 +0.02(+0.84%)
May 10, 2005 2.700 2.700 2.655 2.668 301,089 -0.02(-0.75%)
May 09, 2005 2.682 2.700 2.653 2.689 204,278 +0.00(+0.08%)
May 06, 2005 2.731 2.731 2.644 2.686 265,562 -0.03(-1.00%)
May 05, 2005 2.686 2.713 2.646 2.713 210,495 +0.02(+0.92%)
May 04, 2005 2.662 2.698 2.648 2.689 142,551 +0.02(+0.59%)
May 03, 2005 2.657 2.702 2.646 2.673 133,225 -0.00(-0.17%)
May 02, 2005 2.657 2.677 2.632 2.677 303,753 -0.02(-0.83%)
Apr 29, 2005 2.740 2.774 2.691 2.700 202,058 -0.08(-2.84%)
Apr 28, 2005 2.747 2.792 2.727 2.779 183,406 +0.02(+0.73%)
Apr 27, 2005 2.736 2.783 2.725 2.758 214,492 +0.03(+0.99%)
Apr 26, 2005 2.684 2.740 2.680 2.731 299,756 +0.02(+0.92%)
Apr 25, 2005 2.707 2.754 2.666 2.707 192,732 +0.00(+0.00%)
Apr 22, 2005 2.716 2.718 2.668 2.707 265,118 -0.01(-0.25%)
Apr 21, 2005 2.702 2.720 2.680 2.713 207,387 +0.01(+0.42%)
Apr 20, 2005 2.725 2.725 2.668 2.702 305,973 +0.03(+1.27%)
Apr 19, 2005 2.612 2.680 2.612 2.668 247,354 +0.00(+0.08%)
Apr 18, 2005 2.646 2.684 2.639 2.666 285,102 -0.00(-0.17%)
Apr 15, 2005 2.650 2.673 2.621 2.671 272,223 -0.00(-0.08%)
Apr 14, 2005 2.684 2.693 2.641 2.673 141,662 -0.00(-0.08%)
Apr 13, 2005 2.646 2.736 2.641 2.675 309,082 +0.04(+1.37%)
Apr 12, 2005 2.596 2.639 2.581 2.639 230,479 +0.07(+2.54%)
Apr 11, 2005 2.621 2.623 2.545 2.574 256,680 -0.01(-0.26%)
Apr 08, 2005 2.587 2.587 2.547 2.581 117,682 +0.01(+0.26%)
Apr 07, 2005 2.513 2.804 2.513 2.574 881,951 +0.06(+2.51%)
Apr 06, 2005 2.511 2.529 2.506 2.511 323,737 +0.00(+0.00%)
Apr 05, 2005 2.565 2.569 2.511 2.511 333,063 -0.06(-2.36%)
Apr 04, 2005 2.639 2.653 2.567 2.572 231,811 -0.05(-1.72%)
Apr 01, 2005 2.578 2.668 2.578 2.617 205,166 +0.03(+1.04%)
Mar 31, 2005 2.542 2.592 2.533 2.590 161,202 +0.05(+1.86%)
Mar 30, 2005 2.527 2.545 2.493 2.542 274,444 +0.01(+0.36%)
Mar 29, 2005 2.524 2.578 2.509 2.533 193,176 -0.03(-1.06%)
Mar 28, 2005 2.653 2.673 2.524 2.560 399,675 -0.08(-3.07%)
Mar 24, 2005 2.635 2.662 2.621 2.641 212,716 +0.03(+1.12%)
Mar 23, 2005 2.603 2.646 2.533 2.612 385,020 -0.01(-0.51%)
Mar 22, 2005 2.603 2.655 2.574 2.626 210,495 +0.02(+0.87%)
Mar 21, 2005 2.596 2.673 2.590 2.603 432,982 +0.00(+0.17%)
Mar 18, 2005 2.529 2.619 2.529 2.599 427,208 +0.06(+2.31%)
Mar 17, 2005 2.619 2.623 2.500 2.540 869,960 -0.09(-3.59%)
Mar 16, 2005 2.702 2.729 2.623 2.635 298,868 -0.07(-2.50%)
Mar 15, 2005 2.695 2.740 2.691 2.702 345,053 +0.03(+1.01%)
Mar 14, 2005 2.680 2.691 2.650 2.675 297,980 +0.01(+0.25%)
Mar 11, 2005 2.680 2.700 2.659 2.668 230,923 +0.00(+0.17%)
Mar 10, 2005 2.684 2.686 2.630 2.664 433,426 -0.01(-0.34%)
Mar 09, 2005 2.677 2.689 2.657 2.673 297,092 +0.00(+0.00%)
Mar 08, 2005 2.664 2.673 2.653 2.673 314,855 +0.01(+0.34%)
Mar 07, 2005 2.666 2.666 2.641 2.664 571,092 +0.00(+0.17%)
Mar 04, 2005 2.682 2.689 2.655 2.659 494,265 -0.02(-0.84%)
Mar 03, 2005 2.671 2.713 2.671 2.682 383,244 -0.00(-0.17%)
Mar 02, 2005 2.727 2.727 2.673 2.686 547,999 -0.04(-1.49%)
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.