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

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

5.790 +0.090 (+1.58%)
Official Closing Price Updated: 4:10 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, 2007 2.218 2.220 2.076 2.182 747,824 -0.02(-0.82%)
Aug 30, 2007 2.196 2.216 2.173 2.200 348,599 -0.01(-0.31%)
Aug 29, 2007 2.200 2.254 2.200 2.207 260,672 -0.01(-0.51%)
Aug 28, 2007 2.229 2.241 2.196 2.218 329,948 -0.05(-2.09%)
Aug 27, 2007 2.241 2.295 2.241 2.265 398,780 +0.01(+0.50%)
Aug 24, 2007 2.207 2.254 2.207 2.254 348,155 +0.05(+2.04%)
Aug 23, 2007 2.268 2.268 2.196 2.209 569,749 -0.02(-0.91%)
Aug 22, 2007 2.272 2.290 2.209 2.229 499,585 -0.05(-2.17%)
Aug 21, 2007 2.207 2.283 2.193 2.279 574,634 +0.07(+3.06%)
Aug 20, 2007 2.227 2.241 2.155 2.211 551,986 +0.07(+3.37%)
Aug 17, 2007 1.959 2.139 1.941 2.139 969,418 +0.20(+10.47%)
Aug 16, 2007 1.937 1.952 1.815 1.937 1,652,407 -0.03(-1.38%)
Aug 15, 2007 2.040 2.094 1.964 1.964 1,516,075 -0.18(-8.40%)
Aug 14, 2007 2.207 2.243 2.099 2.144 836,195 -0.10(-4.51%)
Aug 13, 2007 2.184 2.245 2.182 2.245 472,052 +0.05(+2.36%)
Aug 10, 2007 2.252 2.274 1.948 2.193 1,697,703 -0.09(-3.75%)
Aug 09, 2007 2.299 2.306 2.274 2.279 343,270 -0.03(-1.17%)
Aug 08, 2007 2.317 2.335 2.292 2.306 266,001 -0.01(-0.58%)
Aug 07, 2007 2.283 2.319 2.274 2.319 306,856 +0.02(+0.88%)
Aug 06, 2007 2.301 2.346 2.286 2.299 305,080 -0.01(-0.61%)
Aug 03, 2007 2.308 2.364 2.293 2.313 418,319 +0.01(+0.62%)
Aug 02, 2007 2.277 2.304 2.274 2.299 310,853 +0.01(+0.59%)
Aug 01, 2007 2.313 2.317 2.261 2.286 394,783 -0.05(-2.03%)
Jul 31, 2007 2.364 2.364 2.301 2.333 443,187 -0.03(-1.33%)
Jul 30, 2007 2.346 2.364 2.346 2.364 614,601 +0.00(+0.19%)
Jul 27, 2007 2.373 2.409 2.349 2.360 297,531 -0.03(-1.13%)
Jul 26, 2007 2.387 2.398 2.364 2.387 438,747 -0.01(-0.47%)
Jul 25, 2007 2.403 2.405 2.373 2.398 364,586 +0.02(+1.04%)
Jul 24, 2007 2.398 2.398 2.367 2.373 320,622 -0.02(-1.03%)
Jul 23, 2007 2.421 2.421 2.378 2.398 446,740 +0.00(+0.09%)
Jul 20, 2007 2.416 2.423 2.387 2.396 351,708 -0.01(-0.28%)
Jul 19, 2007 2.400 2.409 2.382 2.403 566,197 +0.00(+0.19%)
Jul 18, 2007 2.405 2.405 2.380 2.398 484,931 +0.00(+0.09%)
Jul 17, 2007 2.400 2.400 2.373 2.396 397,892 +0.03(+1.24%)
Jul 16, 2007 2.398 2.455 2.364 2.367 1,203,890 -0.03(-1.31%)
Jul 13, 2007 2.421 2.430 2.378 2.398 619,042 -0.01(-0.28%)
Jul 12, 2007 2.412 2.412 2.387 2.405 533,335 +0.01(+0.56%)
Jul 11, 2007 2.391 2.407 2.373 2.391 430,753 +0.01(+0.41%)
Jul 10, 2007 2.398 2.398 2.355 2.382 312,629 -0.01(-0.40%)
Jul 09, 2007 2.346 2.407 2.346 2.391 461,839 +0.05(+2.02%)
Jul 06, 2007 2.324 2.346 2.324 2.344 190,508 +0.01(+0.48%)
Jul 05, 2007 2.326 2.337 2.308 2.333 597,726 +0.01(+0.29%)
Jul 03, 2007 2.306 2.326 2.306 2.326 203,386 +0.01(+0.39%)
Jul 02, 2007 2.308 2.319 2.299 2.317 336,609 -0.01(-0.29%)
Jun 29, 2007 2.319 2.344 2.310 2.324 372,579 -0.02(-0.77%)
Jun 28, 2007 2.301 2.344 2.301 2.342 320,622 +0.03(+1.17%)
Jun 27, 2007 2.299 2.317 2.295 2.315 301,083 +0.00(+0.00%)
Jun 26, 2007 2.351 2.351 2.310 2.315 428,977 -0.03(-1.25%)
Jun 25, 2007 2.351 2.353 2.342 2.344 292,202 +0.00(+0.00%)
Jun 22, 2007 2.358 2.360 2.331 2.344 268,666 -0.01(-0.57%)
Jun 21, 2007 2.371 2.373 2.349 2.358 347,711 -0.02(-0.66%)
Jun 20, 2007 2.371 2.380 2.360 2.373 361,922 +0.01(+0.29%)
Jun 19, 2007 2.369 2.387 2.355 2.367 472,052 -0.00(-0.19%)
Jun 18, 2007 2.380 2.387 2.364 2.371 474,273 -0.03(-1.13%)
Jun 15, 2007 2.385 2.403 2.376 2.398 306,412 +0.03(+1.14%)
Jun 14, 2007 2.344 2.371 2.342 2.371 369,027 +0.02(+0.68%)
Jun 13, 2007 2.400 2.403 2.353 2.355 476,493 -0.02(-1.05%)
Jun 12, 2007 2.385 2.387 2.342 2.380 599,502 -0.02(-0.75%)
Jun 11, 2007 2.398 2.409 2.367 2.398 421,428 -0.00(-0.19%)
Jun 08, 2007 2.380 2.418 2.301 2.403 1,147,936 +0.03(+1.14%)
Jun 07, 2007 2.473 2.495 2.373 2.376 745,603 -0.09(-3.83%)
Jun 06, 2007 2.509 2.511 2.466 2.470 654,568 -0.04(-1.53%)
Jun 05, 2007 2.502 2.529 2.502 2.509 202,054 +0.00(+0.18%)
Jun 04, 2007 2.497 2.531 2.482 2.504 354,816 +0.01(+0.27%)
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.