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 (%)
Mar 31, 2008 2.401 2.431 2.367 2.367 462,812 -0.02(-0.67%)
Mar 28, 2008 2.442 2.442 2.383 2.383 630,838 -0.07(-2.87%)
Mar 27, 2008 2.474 2.474 2.436 2.454 471,835 -0.01(-0.37%)
Mar 26, 2008 2.492 2.492 2.449 2.463 484,159 +0.01(+0.37%)
Mar 25, 2008 2.458 2.492 2.454 2.454 563,826 +0.01(+0.37%)
Mar 24, 2008 2.499 2.499 2.420 2.445 533,456 +0.02(+0.66%)
Mar 21, 2008 2.429 2.429 2.408 2.429 339,422 +0.00(+0.00%)
Mar 20, 2008 2.429 2.429 2.408 2.429 339,422 +0.03(+1.33%)
Mar 19, 2008 2.429 2.447 2.340 2.397 670,781 +0.01(+0.48%)
Mar 18, 2008 2.333 2.413 2.333 2.386 435,303 +0.07(+2.94%)
Mar 17, 2008 2.420 2.463 2.317 2.317 1,447,206 -0.10(-4.23%)
Mar 14, 2008 2.406 2.454 2.404 2.420 615,239 +0.02(+0.66%)
Mar 13, 2008 2.447 2.449 2.397 2.404 691,512 -0.03(-1.12%)
Mar 12, 2008 2.499 2.522 2.388 2.431 912,161 +0.03(+1.13%)
Mar 11, 2008 2.363 2.408 2.317 2.404 520,916 +0.09(+3.73%)
Mar 10, 2008 2.499 2.499 2.317 2.317 693,589 -0.03(-1.45%)
Mar 07, 2008 2.320 2.381 2.317 2.352 555,401 +0.02(+0.68%)
Mar 06, 2008 2.361 2.361 2.326 2.336 299,738 -0.02(-0.96%)
Mar 05, 2008 2.408 2.426 2.358 2.358 524,213 -0.04(-1.80%)
Mar 04, 2008 2.429 2.440 2.386 2.401 770,694 -0.01(-0.28%)
Mar 03, 2008 2.442 2.445 2.386 2.408 423,419 -0.01(-0.56%)
Feb 29, 2008 2.401 2.442 2.397 2.422 526,572 +0.02(+0.66%)
Feb 28, 2008 2.386 2.408 2.374 2.406 428,793 +0.02(+0.86%)
Feb 27, 2008 2.379 2.386 2.362 2.386 436,624 +0.01(+0.29%)
Feb 26, 2008 2.365 2.379 2.347 2.379 459,287 +0.03(+1.16%)
Feb 25, 2008 2.381 2.381 2.347 2.352 515,440 -0.02(-0.77%)
Feb 22, 2008 2.358 2.370 2.317 2.370 377,301 +0.04(+1.86%)
Feb 21, 2008 2.376 2.381 2.317 2.326 433,811 -0.02(-0.87%)
Feb 20, 2008 2.324 2.347 2.299 2.347 452,575 -0.02(-0.77%)
Feb 19, 2008 2.361 2.372 2.331 2.365 433,362 +0.00(+0.19%)
Feb 18, 2008 2.308 2.372 2.308 2.361 0 +0.00(+0.00%)
Feb 15, 2008 2.308 2.372 2.308 2.361 462,852 +0.03(+1.27%)
Feb 14, 2008 2.413 2.413 2.297 2.331 681,138 -0.07(-3.12%)
Feb 13, 2008 2.408 2.420 2.386 2.406 360,743 -0.01(-0.47%)
Feb 12, 2008 2.370 2.447 2.352 2.417 632,000 +0.05(+2.31%)
Feb 11, 2008 2.317 2.363 2.311 2.363 513,583 +0.06(+2.46%)
Feb 08, 2008 2.326 2.356 2.297 2.306 333,520 -0.05(-2.15%)
Feb 07, 2008 2.308 2.392 2.306 2.357 169,455 +0.05(+2.29%)
Feb 06, 2008 2.315 2.408 2.299 2.304 349,264 -0.03(-1.36%)
Feb 05, 2008 2.381 2.383 2.333 2.336 268,325 -0.04(-1.81%)
Feb 04, 2008 2.361 2.386 2.326 2.379 383,366 +0.03(+1.16%)
Feb 01, 2008 2.370 2.383 2.333 2.351 210,829 -0.01(-0.39%)
Jan 31, 2008 2.370 2.381 2.356 2.361 315,584 +0.00(+0.00%)
Jan 30, 2008 2.365 2.381 2.352 2.361 242,986 -0.00(-0.10%)
Jan 29, 2008 2.361 2.381 2.340 2.363 457,751 +0.01(+0.58%)
Jan 28, 2008 2.326 2.386 2.308 2.349 529,921 +0.03(+1.37%)
Jan 25, 2008 2.358 2.367 2.283 2.317 400,972 +0.00(+0.20%)
Jan 24, 2008 2.386 2.386 2.274 2.313 545,296 -0.06(-2.58%)
Jan 23, 2008 2.272 2.386 2.242 2.374 418,578 +0.14(+6.20%)
Jan 22, 2008 2.188 2.386 2.181 2.236 725,412 -0.03(-1.20%)
Jan 21, 2008 2.272 2.331 2.261 2.263 0 +0.00(+0.00%)
Jan 18, 2008 2.272 2.331 2.261 2.263 586,682 -0.01(-0.50%)
Jan 17, 2008 2.417 2.417 2.238 2.274 609,821 -0.12(-5.03%)
Jan 16, 2008 2.202 2.422 2.202 2.395 678,211 +0.05(+2.03%)
Jan 15, 2008 2.295 2.349 2.288 2.347 449,300 +0.06(+2.48%)
Jan 14, 2008 2.315 2.322 2.290 2.290 388,648 +0.00(+0.20%)
Jan 11, 2008 2.295 2.313 2.265 2.286 358,903 -0.01(-0.30%)
Jan 10, 2008 2.283 2.306 2.249 2.292 404,696 +0.01(+0.50%)
Jan 09, 2008 2.306 2.317 2.215 2.281 619,482 -0.00(-0.20%)
Jan 08, 2008 2.308 2.313 2.215 2.286 461,998 +0.00(+0.00%)
Jan 07, 2008 2.272 2.304 2.258 2.286 330,681 +0.01(+0.60%)
Jan 04, 2008 2.265 2.272 2.231 2.272 290,355 +0.01(+0.40%)
Jan 03, 2008 2.199 2.263 2.199 2.263 456,870 +0.05(+2.15%)
Jan 02, 2008 2.181 2.227 2.179 2.215 320,425 +0.03(+1.46%)
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.