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 (%)
Mar 31, 2005 2.542 2.592 2.533 2.590 161,199 +0.05(+1.86%)
Mar 30, 2005 2.527 2.545 2.493 2.542 274,439 +0.01(+0.36%)
Mar 29, 2005 2.524 2.578 2.509 2.533 193,173 -0.03(-1.06%)
Mar 28, 2005 2.653 2.673 2.524 2.560 399,668 -0.08(-3.07%)
Mar 24, 2005 2.635 2.662 2.621 2.641 212,712 +0.03(+1.12%)
Mar 23, 2005 2.603 2.646 2.533 2.612 385,014 -0.01(-0.51%)
Mar 22, 2005 2.603 2.655 2.574 2.626 210,492 +0.02(+0.87%)
Mar 21, 2005 2.596 2.673 2.590 2.603 432,974 +0.00(+0.17%)
Mar 18, 2005 2.529 2.619 2.529 2.599 427,201 +0.06(+2.31%)
Mar 17, 2005 2.619 2.623 2.500 2.540 869,945 -0.09(-3.59%)
Mar 16, 2005 2.702 2.729 2.623 2.635 298,863 -0.07(-2.50%)
Mar 15, 2005 2.695 2.741 2.691 2.702 345,047 +0.03(+1.01%)
Mar 14, 2005 2.680 2.691 2.650 2.675 297,975 +0.01(+0.25%)
Mar 11, 2005 2.680 2.700 2.659 2.668 230,919 +0.00(+0.17%)
Mar 10, 2005 2.684 2.686 2.630 2.664 433,418 -0.01(-0.34%)
Mar 09, 2005 2.677 2.689 2.657 2.673 297,086 +0.00(+0.00%)
Mar 08, 2005 2.664 2.673 2.653 2.673 314,849 +0.01(+0.34%)
Mar 07, 2005 2.666 2.666 2.641 2.664 571,081 +0.00(+0.17%)
Mar 04, 2005 2.682 2.689 2.655 2.659 494,256 -0.02(-0.84%)
Mar 03, 2005 2.671 2.713 2.671 2.682 383,237 -0.00(-0.17%)
Mar 02, 2005 2.727 2.727 2.673 2.686 547,989 -0.04(-1.49%)
Mar 01, 2005 2.718 2.743 2.713 2.727 306,856 -0.04(-1.46%)
Feb 28, 2005 2.781 2.781 2.736 2.768 392,119 -0.02(-0.65%)
Feb 25, 2005 2.788 2.797 2.747 2.786 277,103 +0.02(+0.65%)
Feb 24, 2005 2.747 2.768 2.716 2.768 211,824 +0.01(+0.33%)
Feb 23, 2005 2.716 2.781 2.702 2.759 456,066 +0.05(+1.74%)
Feb 22, 2005 2.756 2.763 2.650 2.711 1,071,555 -0.07(-2.43%)
Feb 18, 2005 2.923 2.923 2.763 2.779 718,071 -0.10(-3.52%)
Feb 17, 2005 2.914 2.961 2.858 2.880 462,283 -0.02(-0.85%)
Feb 16, 2005 2.921 2.921 2.871 2.905 461,395 -0.02(-0.62%)
Feb 15, 2005 2.957 2.961 2.918 2.923 600,835 -0.03(-1.14%)
Feb 14, 2005 2.972 2.984 2.943 2.957 528,450 -0.03(-0.98%)
Feb 11, 2005 2.943 2.993 2.927 2.986 883,711 +0.05(+1.77%)
Feb 10, 2005 2.873 2.950 2.873 2.934 802,001 +0.32(+12.23%)
Feb 09, 2005 2.878 2.894 2.855 2.614 393,895 -0.26(-9.15%)
Feb 08, 2005 2.871 2.885 2.853 2.878 472,497 +0.01(+0.24%)
Feb 07, 2005 2.907 2.909 2.867 2.871 384,125 -0.03(-0.93%)
Feb 04, 2005 2.882 2.914 2.855 2.898 661,673 +0.04(+1.26%)
Feb 03, 2005 2.900 2.900 2.849 2.862 383,237 -0.02(-0.55%)
Feb 02, 2005 2.918 2.921 2.878 2.878 496,033 -0.04(-1.39%)
Feb 01, 2005 2.907 2.921 2.894 2.918 396,115 +0.02(+0.62%)
Jan 31, 2005 2.907 2.912 2.882 2.900 403,221 +0.02(+0.55%)
Jan 28, 2005 2.898 2.903 2.876 2.885 438,747 +0.00(+0.16%)
Jan 27, 2005 2.860 2.882 2.853 2.880 559,980 +0.00(+0.00%)
Jan 26, 2005 2.880 2.885 2.860 2.880 567,529 +0.00(+0.00%)
Jan 25, 2005 2.878 2.885 2.851 2.880 585,292 +0.02(+0.71%)
Jan 24, 2005 2.907 2.918 2.842 2.860 976,079 -0.02(-0.86%)
Jan 21, 2005 2.835 2.885 2.804 2.885 672,331 +0.06(+1.99%)
Jan 20, 2005 2.790 2.831 2.783 2.828 734,946 +0.04(+1.45%)
Jan 19, 2005 2.772 2.790 2.756 2.788 607,052 +0.01(+0.32%)
Jan 18, 2005 2.774 2.781 2.756 2.779 627,035 +0.05(+1.73%)
Jan 14, 2005 2.729 2.745 2.716 2.732 440,079 +0.02(+0.75%)
Jan 13, 2005 2.723 2.725 2.693 2.711 439,191 +0.01(+0.25%)
Jan 12, 2005 2.723 2.723 2.680 2.704 287,317 +0.00(+0.17%)
Jan 11, 2005 2.635 2.725 2.635 2.700 352,596 +0.06(+2.30%)
Jan 10, 2005 2.662 2.662 2.621 2.639 369,915 +0.02(+0.69%)
Jan 07, 2005 2.671 2.680 2.601 2.621 417,431 -0.05(-1.85%)
Jan 06, 2005 2.623 2.677 2.619 2.671 281,988 +0.00(+0.00%)
Jan 05, 2005 2.716 2.716 2.648 2.671 380,573 -0.03(-1.25%)
Jan 04, 2005 2.750 2.752 2.702 2.704 272,662 -0.03(-0.99%)
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.