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 (%)
Sep 30, 2005 2.855 2.869 2.819 2.819 281,993 -0.01(-0.48%)
Sep 29, 2005 2.855 2.860 2.815 2.833 309,526 -0.01(-0.40%)
Sep 28, 2005 2.804 2.860 2.804 2.844 294,871 +0.00(+0.00%)
Sep 27, 2005 2.792 2.844 2.767 2.844 241,581 +0.05(+1.94%)
Sep 26, 2005 2.788 2.808 2.761 2.790 211,828 +0.02(+0.81%)
Sep 23, 2005 2.767 2.797 2.752 2.767 196,729 -0.02(-0.73%)
Sep 22, 2005 2.758 2.790 2.731 2.788 181,630 +0.02(+0.73%)
Sep 21, 2005 2.788 2.788 2.752 2.767 223,818 -0.01(-0.49%)
Sep 20, 2005 2.772 2.781 2.756 2.781 300,200 -0.02(-0.56%)
Sep 19, 2005 2.783 2.797 2.770 2.797 273,555 +0.01(+0.32%)
Sep 16, 2005 2.817 2.837 2.788 2.788 102,583 -0.01(-0.32%)
Sep 15, 2005 2.817 2.842 2.792 2.797 173,192 -0.05(-1.58%)
Sep 14, 2005 2.783 2.844 2.783 2.842 215,380 +0.06(+2.02%)
Sep 13, 2005 2.790 2.799 2.783 2.786 214,048 -0.01(-0.48%)
Sep 12, 2005 2.813 2.837 2.799 2.799 175,413 -0.03(-0.96%)
Sep 09, 2005 2.806 2.826 2.797 2.826 180,298 +0.02(+0.80%)
Sep 08, 2005 2.790 2.804 2.781 2.804 149,212 +0.02(+0.57%)
Sep 07, 2005 2.779 2.788 2.765 2.788 242,469 +0.01(+0.49%)
Sep 06, 2005 2.779 2.799 2.774 2.774 138,998 -0.02(-0.56%)
Sep 02, 2005 2.783 2.797 2.774 2.790 270,447 +0.01(+0.32%)
Sep 01, 2005 2.813 2.813 2.776 2.781 221,597 -0.03(-1.12%)
Aug 31, 2005 2.776 2.815 2.761 2.813 298,424 +0.05(+1.63%)
Aug 30, 2005 2.776 2.786 2.738 2.767 273,555 +0.00(+0.00%)
Aug 29, 2005 2.774 2.786 2.761 2.767 107,468 -0.02(-0.65%)
Aug 26, 2005 2.770 2.786 2.761 2.786 165,199 +0.02(+0.57%)
Aug 25, 2005 2.770 2.786 2.758 2.770 320,184 +0.00(+0.00%)
Aug 24, 2005 2.799 2.810 2.763 2.770 189,623 -0.02(-0.81%)
Aug 23, 2005 2.790 2.801 2.774 2.792 216,268 +0.01(+0.32%)
Aug 22, 2005 2.815 2.826 2.767 2.783 413,442 -0.05(-1.67%)
Aug 19, 2005 2.804 2.831 2.783 2.831 164,311 +0.02(+0.88%)
Aug 18, 2005 2.770 2.806 2.770 2.806 119,902 +0.03(+1.05%)
Aug 17, 2005 2.783 2.799 2.770 2.776 194,952 -0.02(-0.72%)
Aug 16, 2005 2.846 2.849 2.795 2.797 187,847 -0.03(-1.04%)
Aug 15, 2005 2.831 2.858 2.817 2.826 150,988 -0.01(-0.40%)
Aug 12, 2005 2.831 2.860 2.815 2.837 198,061 +0.01(+0.32%)
Aug 11, 2005 2.795 2.837 2.790 2.828 225,150 +0.04(+1.37%)
Aug 10, 2005 2.774 2.792 2.756 2.790 174,080 +0.04(+1.39%)
Aug 09, 2005 2.734 2.774 2.729 2.752 234,920 +0.00(+0.16%)
Aug 08, 2005 2.786 2.790 2.747 2.747 128,340 -0.02(-0.81%)
Aug 05, 2005 2.781 2.799 2.770 2.770 250,463 -0.02(-0.81%)
Aug 04, 2005 2.783 2.797 2.776 2.792 262,009 -0.01(-0.40%)
Aug 03, 2005 2.822 2.828 2.797 2.804 255,348 -0.02(-0.64%)
Aug 02, 2005 2.842 2.842 2.815 2.822 262,897 +0.00(+0.00%)
Aug 01, 2005 2.828 2.842 2.808 2.822 253,127 +0.01(+0.24%)
Jul 29, 2005 2.819 2.844 2.815 2.815 208,275 -0.01(-0.40%)
Jul 28, 2005 2.844 2.849 2.819 2.826 168,307 +0.00(+0.16%)
Jul 27, 2005 2.826 2.849 2.815 2.822 248,243 +0.00(+0.00%)
Jul 26, 2005 2.786 2.849 2.786 2.822 288,654 +0.01(+0.48%)
Jul 25, 2005 2.860 2.862 2.772 2.808 407,669 -0.05(-1.66%)
Jul 22, 2005 2.842 2.871 2.837 2.855 186,515 +0.02(+0.79%)
Jul 21, 2005 2.826 2.860 2.826 2.833 131,004 -0.01(-0.47%)
Jul 20, 2005 2.849 2.869 2.844 2.846 169,196 -0.02(-0.78%)
Jul 19, 2005 2.849 2.871 2.844 2.869 263,785 +0.01(+0.47%)
Jul 18, 2005 2.844 2.860 2.833 2.855 178,965 +0.00(+0.00%)
Jul 15, 2005 2.837 2.867 2.819 2.855 317,076 +0.01(+0.48%)
Jul 14, 2005 2.885 2.887 2.842 2.842 269,559 -0.03(-0.88%)
Jul 13, 2005 2.871 2.889 2.837 2.867 314,411 -0.00(-0.14%)
Jul 12, 2005 2.853 2.871 2.819 2.871 351,270 +0.05(+1.76%)
Jul 11, 2005 2.842 2.867 2.806 2.822 266,006 +0.00(+0.08%)
Jul 08, 2005 2.835 2.837 2.792 2.819 149,656 -0.01(-0.32%)
Jul 07, 2005 2.801 2.835 2.799 2.828 170,084 +0.03(+1.05%)
Jul 06, 2005 2.747 2.822 2.736 2.799 223,818 +0.05(+1.64%)
Jul 05, 2005 2.776 2.781 2.729 2.754 157,205 -0.02(-0.57%)
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.