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 (%)
Aug 31, 2006 2.450 2.454 2.423 2.434 377,471 -0.01(-0.46%)
Aug 30, 2006 2.436 2.454 2.416 2.445 436,978 +0.01(+0.37%)
Aug 29, 2006 2.454 2.454 2.416 2.436 405,892 -0.01(-0.46%)
Aug 28, 2006 2.432 2.450 2.416 2.448 595,072 +0.03(+1.30%)
Aug 25, 2006 2.385 2.427 2.371 2.416 447,636 +0.04(+1.71%)
Aug 24, 2006 2.364 2.381 2.360 2.376 527,571 +0.01(+0.48%)
Aug 23, 2006 2.340 2.376 2.340 2.364 535,565 +0.02(+0.96%)
Aug 22, 2006 2.333 2.358 2.331 2.342 436,090 +0.01(+0.29%)
Aug 21, 2006 2.351 2.362 2.333 2.335 397,011 -0.00(-0.19%)
Aug 18, 2006 2.333 2.353 2.322 2.340 397,899 +0.01(+0.39%)
Aug 17, 2006 2.322 2.342 2.313 2.331 482,275 -0.01(-0.29%)
Aug 16, 2006 2.319 2.349 2.317 2.337 522,687 +0.00(+0.00%)
Aug 15, 2006 2.315 2.337 2.308 2.337 605,730 +0.01(+0.29%)
Aug 14, 2006 2.328 2.331 2.308 2.331 396,567 +0.00(+0.19%)
Aug 11, 2006 2.310 2.326 2.297 2.326 403,672 +0.01(+0.29%)
Aug 10, 2006 2.335 2.335 2.308 2.319 304,197 -0.01(-0.39%)
Aug 09, 2006 2.340 2.353 2.317 2.328 361,484 +0.00(+0.19%)
Aug 08, 2006 2.315 2.353 2.313 2.324 745,617 +0.01(+0.39%)
Aug 07, 2006 2.326 2.346 2.308 2.315 406,781 +0.00(+0.00%)
Aug 04, 2006 2.304 2.331 2.297 2.315 494,709 +0.01(+0.49%)
Aug 03, 2006 2.290 2.308 2.288 2.304 584,414 +0.00(+0.00%)
Aug 02, 2006 2.301 2.326 2.256 2.304 1,262,087 -0.03(-1.16%)
Aug 01, 2006 2.468 2.484 2.308 2.331 1,058,252 -0.13(-5.22%)
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%)
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.