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

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

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2007 2.024 2.024 1.990 1.999 574,020 -0.02(-0.90%)
Mar 29, 2007 2.030 2.037 2.008 2.017 226,529 -0.00(-0.09%)
Mar 28, 2007 2.030 2.044 2.004 2.019 376,632 -0.04(-1.77%)
Mar 27, 2007 2.033 2.057 2.026 2.055 461,305 +0.02(+0.89%)
Mar 26, 2007 2.032 2.055 2.028 2.037 425,016 +0.01(+0.27%)
Mar 23, 2007 2.057 2.057 2.006 2.032 466,803 -0.02(-0.98%)
Mar 22, 2007 2.079 2.084 2.013 2.052 919,312 -0.02(-1.14%)
Mar 21, 2007 2.090 2.124 2.067 2.075 707,628 +0.03(+1.42%)
Mar 20, 2007 2.066 2.081 2.044 2.046 376,632 -0.04(-2.00%)
Mar 19, 2007 2.079 2.088 2.057 2.088 453,607 +0.03(+1.32%)
Mar 16, 2007 2.055 2.073 2.055 2.061 238,625 -0.01(-0.26%)
Mar 15, 2007 2.026 2.072 2.012 2.066 387,078 +0.04(+1.97%)
Mar 14, 2007 2.017 2.026 2.001 2.026 260,068 +0.02(+1.09%)
Mar 13, 2007 2.072 2.079 2.001 2.004 299,106 -0.07(-3.25%)
Mar 12, 2007 2.066 2.079 2.052 2.072 440,961 +0.02(+0.98%)
Mar 09, 2007 2.061 2.072 2.012 2.052 467,353 +0.01(+0.45%)
Mar 08, 2007 2.062 2.082 2.032 2.042 313,401 -0.00(-0.19%)
Mar 07, 2007 2.013 2.046 2.010 2.046 345,291 +0.02(+1.08%)
Mar 06, 2007 1.995 2.046 1.995 2.024 434,913 +0.03(+1.64%)
Mar 05, 2007 2.046 2.064 1.988 1.992 588,865 -0.08(-3.95%)
Mar 02, 2007 2.042 2.088 2.041 2.073 436,013 +0.03(+1.60%)
Mar 01, 2007 2.102 2.102 2.041 2.041 409,621 -0.06(-2.94%)
Feb 28, 2007 2.052 2.102 2.048 2.102 548,178 +0.03(+1.64%)
Feb 27, 2007 2.075 2.077 2.055 2.069 260,618 -0.01(-0.41%)
Feb 26, 2007 2.082 2.082 2.061 2.077 357,388 -0.01(-0.70%)
Feb 23, 2007 2.061 2.092 2.026 2.092 624,054 +0.04(+2.13%)
Feb 22, 2007 2.059 2.066 2.032 2.048 405,223 +0.00(+0.09%)
Feb 21, 2007 2.070 2.075 2.030 2.046 633,951 -0.03(-1.42%)
Feb 20, 2007 2.086 2.092 2.066 2.076 635,601 -0.00(-0.15%)
Feb 16, 2007 2.062 2.090 2.042 2.079 464,604 +0.03(+1.24%)
Feb 15, 2007 2.042 2.062 2.042 2.053 299,656 +0.02(+0.89%)
Feb 14, 2007 2.010 2.048 2.008 2.035 498,693 +0.02(+1.18%)
Feb 13, 2007 2.035 2.053 2.004 2.012 554,226 -0.03(-1.25%)
Feb 12, 2007 2.055 2.055 2.026 2.037 409,016 -0.01(-0.27%)
Feb 09, 2007 2.030 2.057 2.021 2.042 496,494 +0.01(+0.45%)
Feb 08, 2007 2.052 2.061 2.013 2.033 852,783 -0.01(-0.36%)
Feb 07, 2007 2.052 2.059 2.024 2.041 523,985 -0.01(-0.53%)
Feb 06, 2007 2.044 2.055 2.035 2.052 600,412 +0.01(+0.45%)
Feb 05, 2007 2.032 2.042 2.017 2.042 548,728 +0.02(+1.17%)
Feb 02, 2007 2.008 2.037 2.008 2.019 526,735 +0.01(+0.54%)
Feb 01, 2007 2.028 2.030 1.997 2.008 639,999 -0.02(-0.90%)
Jan 31, 2007 2.017 2.037 2.001 2.026 518,487 +0.01(+0.45%)
Jan 30, 2007 2.010 2.037 2.002 2.017 532,233 -0.00(-0.09%)
Jan 29, 2007 2.048 2.055 2.004 2.019 1,129,346 -0.02(-1.16%)
Jan 26, 2007 2.039 2.055 2.019 2.042 774,157 +0.00(+0.09%)
Jan 25, 2007 2.017 2.046 2.015 2.041 798,350 +0.03(+1.54%)
Jan 24, 2007 2.013 2.019 2.002 2.010 794,501 -0.00(-0.18%)
Jan 23, 2007 1.984 2.019 1.982 2.013 1,093,607 +0.03(+1.47%)
Jan 22, 2007 1.957 1.992 1.955 1.984 1,591,751 +0.04(+2.15%)
Jan 19, 2007 1.957 1.970 1.930 1.942 543,779 -0.03(-1.29%)
Jan 18, 2007 1.946 1.977 1.942 1.968 320,549 +0.01(+0.65%)
Jan 17, 2007 1.937 1.972 1.935 1.955 466,803 +0.01(+0.47%)
Jan 16, 2007 1.928 1.952 1.919 1.946 504,192 +0.02(+0.92%)
Jan 12, 2007 1.912 1.930 1.904 1.928 409,071 +0.01(+0.69%)
Jan 11, 2007 1.922 1.928 1.899 1.915 415,669 -0.01(-0.38%)
Jan 10, 2007 1.895 1.924 1.893 1.922 332,645 +0.01(+0.57%)
Jan 09, 2007 1.917 1.933 1.906 1.912 429,965 -0.01(-0.28%)
Jan 08, 2007 1.877 1.917 1.877 1.917 646,597 +0.03(+1.54%)
Jan 05, 2007 1.895 1.908 1.886 1.888 408,522 -0.01(-0.48%)
Jan 04, 2007 1.901 1.901 1.890 1.897 596,013 +0.00(+0.19%)
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.