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, 2006 2.443 2.468 2.441 2.459 224,262 +0.02(+0.83%)
Jul 28, 2006 2.436 2.461 2.436 2.439 116,794 +0.01(+0.56%)
Jul 27, 2006 2.434 2.461 2.421 2.425 241,581 -0.00(-0.19%)
Jul 26, 2006 2.468 2.470 2.412 2.430 288,210 -0.02(-0.64%)
Jul 25, 2006 2.432 2.475 2.432 2.445 313,523 +0.00(+0.18%)
Jul 24, 2006 2.473 2.475 2.432 2.441 345,053 -0.01(-0.37%)
Jul 21, 2006 2.434 2.461 2.432 2.450 297,980 +0.00(+0.18%)
Jul 20, 2006 2.466 2.468 2.427 2.445 313,523 +0.00(+0.09%)
Jul 19, 2006 2.423 2.461 2.421 2.443 222,042 +0.00(+0.18%)
Jul 18, 2006 2.439 2.457 2.412 2.439 291,763 -0.01(-0.55%)
Jul 17, 2006 2.459 2.468 2.436 2.452 274,444 +0.03(+1.30%)
Jul 14, 2006 2.418 2.441 2.412 2.421 251,795 -0.01(-0.28%)
Jul 13, 2006 2.421 2.432 2.409 2.427 227,815 +0.01(+0.47%)
Jul 12, 2006 2.394 2.421 2.364 2.416 441,863 +0.03(+1.23%)
Jul 11, 2006 2.391 2.400 2.378 2.387 312,635 -0.00(-0.19%)
Jul 10, 2006 2.396 2.403 2.380 2.391 380,136 +0.02(+0.76%)
Jul 07, 2006 2.364 2.396 2.358 2.373 335,727 +0.02(+0.76%)
Jul 06, 2006 2.373 2.387 2.353 2.355 321,072 -0.03(-1.13%)
Jul 05, 2006 2.398 2.405 2.371 2.382 339,280 -0.01(-0.38%)
Jul 03, 2006 2.396 2.398 2.367 2.391 287,322 +0.03(+1.14%)
Jun 30, 2006 2.333 2.367 2.332 2.364 401,452 +0.05(+2.04%)
Jun 29, 2006 2.290 2.319 2.245 2.317 645,254 +0.05(+2.08%)
Jun 28, 2006 2.346 2.346 2.250 2.270 735,403 -0.02(-0.98%)
Jun 27, 2006 2.274 2.322 2.256 2.292 695,879 +0.02(+0.79%)
Jun 26, 2006 2.353 2.358 2.252 2.274 990,751 -0.07(-3.16%)
Jun 23, 2006 2.344 2.367 2.324 2.349 745,617 -0.00(-0.10%)
Jun 22, 2006 2.396 2.398 2.319 2.351 938,793 -0.05(-2.06%)
Jun 21, 2006 2.432 2.441 2.382 2.400 514,249 -0.03(-1.11%)
Jun 20, 2006 2.445 2.445 2.409 2.427 390,349 -0.01(-0.28%)
Jun 19, 2006 2.463 2.473 2.421 2.434 405,004 +0.00(+0.00%)
Jun 16, 2006 2.454 2.463 2.421 2.434 333,507 -0.00(-0.09%)
Jun 15, 2006 2.450 2.463 2.432 2.436 350,382 -0.00(-0.09%)
Jun 14, 2006 2.459 2.463 2.427 2.439 412,998 +0.02(+0.84%)
Jun 13, 2006 2.369 2.439 2.369 2.418 387,685 +0.05(+1.99%)
Jun 12, 2006 2.371 2.414 2.369 2.371 494,709 +0.00(+0.09%)
Jun 09, 2006 2.373 2.441 2.362 2.369 316,632 -0.02(-0.75%)
Jun 08, 2006 2.434 2.434 2.331 2.387 707,870 -0.05(-1.85%)
Jun 07, 2006 2.439 2.448 2.425 2.432 376,139 +0.00(+0.00%)
Jun 06, 2006 2.454 2.457 2.425 2.432 382,356 -0.02(-0.64%)
Jun 05, 2006 2.457 2.463 2.441 2.448 341,500 -0.00(-0.09%)
Jun 02, 2006 2.448 2.463 2.439 2.450 409,445 +0.00(+0.09%)
Jun 01, 2006 2.461 2.473 2.436 2.448 281,105 -0.00(-0.09%)
May 31, 2006 2.457 2.461 2.427 2.450 309,970 +0.00(+0.09%)
May 30, 2006 2.441 2.463 2.432 2.448 354,823 -0.02(-0.73%)
May 26, 2006 2.466 2.473 2.443 2.466 178,077 +0.00(+0.18%)
May 25, 2006 2.463 2.479 2.439 2.461 583,970 -0.00(-0.09%)
May 24, 2006 2.477 2.479 2.452 2.463 332,174 -0.00(-0.09%)
May 23, 2006 2.477 2.479 2.445 2.466 541,782 +0.00(+0.00%)
May 22, 2006 2.486 2.486 2.443 2.466 428,541 -0.02(-0.82%)
May 19, 2006 2.482 2.515 2.482 2.486 287,766 -0.00(-0.09%)
May 18, 2006 2.488 2.533 2.486 2.488 305,529 -0.00(-0.18%)
May 17, 2006 2.518 2.520 2.477 2.493 370,366 -0.00(-0.09%)
May 16, 2006 2.500 2.509 2.479 2.495 480,499 +0.02(+0.73%)
May 15, 2006 2.468 2.545 2.466 2.477 802,904 -0.00(-0.09%)
May 12, 2006 2.493 2.520 2.450 2.479 829,993 +0.03(+1.29%)
May 11, 2006 2.619 2.619 2.441 2.448 1,651,993 -0.22(-8.19%)
May 10, 2006 2.668 2.671 2.626 2.666 322,405 +0.04(+1.63%)
May 09, 2006 2.596 2.623 2.578 2.623 207,831 +0.05(+1.92%)
May 08, 2006 2.585 2.617 2.560 2.574 214,492 +0.01(+0.35%)
May 05, 2006 2.551 2.587 2.549 2.565 156,761 +0.01(+0.26%)
May 04, 2006 2.547 2.585 2.536 2.558 272,667 +0.01(+0.44%)
May 03, 2006 2.549 2.572 2.515 2.547 260,677 -0.03(-1.05%)
May 02, 2006 2.567 2.590 2.558 2.574 193,176 -0.01(-0.35%)
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.