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

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

5.810 +0.040 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 29, 2007 2.340 2.365 2.331 2.345 369,275 -0.02(-0.77%)
Jun 28, 2007 2.322 2.365 2.322 2.363 317,779 +0.03(+1.17%)
Jun 27, 2007 2.320 2.338 2.315 2.336 298,413 +0.00(+0.00%)
Jun 26, 2007 2.372 2.372 2.331 2.336 425,172 -0.03(-1.25%)
Jun 25, 2007 2.372 2.374 2.363 2.365 289,610 +0.00(+0.00%)
Jun 22, 2007 2.379 2.381 2.352 2.365 266,283 -0.01(-0.57%)
Jun 21, 2007 2.392 2.395 2.370 2.379 344,627 -0.02(-0.66%)
Jun 20, 2007 2.392 2.402 2.381 2.395 358,711 +0.01(+0.29%)
Jun 19, 2007 2.390 2.408 2.377 2.388 467,866 -0.00(-0.19%)
Jun 18, 2007 2.402 2.408 2.386 2.392 470,066 -0.03(-1.13%)
Jun 15, 2007 2.406 2.424 2.397 2.420 303,694 +0.03(+1.14%)
Jun 14, 2007 2.365 2.392 2.363 2.392 365,754 +0.02(+0.68%)
Jun 13, 2007 2.422 2.424 2.374 2.376 472,267 -0.03(-1.05%)
Jun 12, 2007 2.406 2.408 2.363 2.402 594,185 -0.02(-0.75%)
Jun 11, 2007 2.420 2.431 2.388 2.420 417,690 -0.00(-0.19%)
Jun 08, 2007 2.402 2.440 2.322 2.424 1,137,755 +0.03(+1.14%)
Jun 07, 2007 2.495 2.517 2.395 2.397 738,990 -0.10(-3.83%)
Jun 06, 2007 2.531 2.533 2.488 2.492 648,762 -0.04(-1.53%)
Jun 05, 2007 2.524 2.551 2.524 2.531 200,262 +0.00(+0.18%)
Jun 04, 2007 2.520 2.554 2.504 2.526 351,669 +0.01(+0.27%)
Jun 01, 2007 2.538 2.547 2.513 2.520 323,941 -0.01(-0.36%)
May 31, 2007 2.526 2.554 2.524 2.529 229,751 -0.01(-0.45%)
May 30, 2007 2.538 2.551 2.536 2.540 113,555 -0.01(-0.45%)
May 29, 2007 2.574 2.579 2.551 2.551 437,056 -0.02(-0.97%)
May 25, 2007 2.565 2.590 2.551 2.576 510,559 +0.03(+1.25%)
May 24, 2007 2.545 2.590 2.538 2.545 347,268 +0.00(+0.18%)
May 23, 2007 2.538 2.565 2.538 2.540 245,350 -0.01(-0.45%)
May 22, 2007 2.556 2.574 2.540 2.551 284,768 +0.00(+0.00%)
May 21, 2007 2.520 2.551 2.511 2.551 352,109 +0.02(+0.81%)
May 18, 2007 2.515 2.542 2.515 2.531 191,899 +0.01(+0.45%)
May 17, 2007 2.536 2.536 2.517 2.520 180,456 -0.01(-0.36%)
May 16, 2007 2.515 2.531 2.513 2.529 224,470 +0.02(+0.63%)
May 15, 2007 2.515 2.524 2.501 2.513 389,081 -0.00(-0.09%)
May 14, 2007 2.526 2.536 2.513 2.515 279,047 -0.01(-0.45%)
May 11, 2007 2.526 2.547 2.526 2.526 287,409 -0.00(-0.18%)
May 10, 2007 2.513 2.531 2.511 2.531 264,962 +0.01(+0.54%)
May 09, 2007 2.520 2.529 2.511 2.517 309,856 +0.00(+0.00%)
May 08, 2007 2.538 2.538 2.499 2.517 576,139 -0.01(-0.54%)
May 07, 2007 2.531 2.549 2.526 2.531 399,204 +0.00(+0.18%)
May 04, 2007 2.513 2.533 2.506 2.526 495,154 +0.00(+0.18%)
May 03, 2007 2.533 2.545 2.517 2.522 573,498 -0.01(-0.45%)
May 02, 2007 2.583 2.583 2.526 2.533 911,964 -0.05(-2.11%)
May 01, 2007 2.613 2.615 2.574 2.588 249,557 -0.03(-1.04%)
Apr 30, 2007 2.574 2.615 2.565 2.615 241,195 +0.03(+1.32%)
Apr 27, 2007 2.586 2.611 2.572 2.581 292,251 -0.03(-1.13%)
Apr 26, 2007 2.581 2.613 2.572 2.611 292,691 -0.01(-0.35%)
Apr 25, 2007 2.606 2.620 2.576 2.620 393,922 +0.03(+1.14%)
Apr 24, 2007 2.629 2.629 2.567 2.590 249,117 -0.04(-1.47%)
Apr 23, 2007 2.588 2.629 2.583 2.629 346,388 +0.02(+0.87%)
Apr 20, 2007 2.590 2.613 2.563 2.606 297,973 +0.02(+0.97%)
Apr 19, 2007 2.545 2.590 2.545 2.581 352,990 +0.02(+0.71%)
Apr 18, 2007 2.540 2.563 2.536 2.563 338,025 +0.00(+0.09%)
Apr 17, 2007 2.551 2.561 2.536 2.561 330,983 +0.01(+0.45%)
Apr 16, 2007 2.574 2.574 2.542 2.549 464,344 -0.03(-1.15%)
Apr 13, 2007 2.567 2.588 2.551 2.579 344,627 +0.01(+0.44%)
Apr 12, 2007 2.540 2.567 2.533 2.567 275,966 +0.00(+0.00%)
Apr 11, 2007 2.538 2.567 2.531 2.567 356,071 +0.02(+0.62%)
Apr 10, 2007 2.536 2.561 2.536 2.551 272,445 -0.00(-0.09%)
Apr 09, 2007 2.538 2.556 2.529 2.554 310,736 -0.00(-0.09%)
Apr 05, 2007 2.556 2.583 2.547 2.556 213,026 -0.01(-0.44%)
Apr 04, 2007 2.533 2.567 2.524 2.567 213,026 +0.01(+0.44%)
Apr 03, 2007 2.556 2.567 2.545 2.556 312,497 +0.01(+0.36%)
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.