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

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

5.881 +0.091 (+1.57%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 1, 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 30, 2008 2.315 2.315 2.213 2.229 1,366,246 -0.09(-4.01%)
Jun 27, 2008 2.433 2.438 2.322 2.322 662,176 -0.11(-4.58%)
Jun 26, 2008 2.474 2.474 2.431 2.433 366,240 -0.02(-0.93%)
Jun 25, 2008 2.467 2.467 2.433 2.456 446,364 +0.02(+1.03%)
Jun 24, 2008 2.486 2.486 2.431 2.431 521,845 -0.05(-2.01%)
Jun 23, 2008 2.542 2.545 2.472 2.481 410,096 -0.03(-1.18%)
Jun 20, 2008 2.445 2.511 2.424 2.511 455,999 +0.06(+2.31%)
Jun 19, 2008 2.590 2.590 2.449 2.454 539,785 -0.11(-4.17%)
Jun 18, 2008 2.463 2.590 2.442 2.561 600,468 +0.08(+3.11%)
Jun 17, 2008 2.522 2.529 2.442 2.483 721,970 -0.03(-1.18%)
Jun 16, 2008 2.565 2.570 2.490 2.513 543,944 -0.03(-1.25%)
Jun 13, 2008 2.554 2.554 2.511 2.545 358,705 +0.03(+1.27%)
Jun 12, 2008 2.540 2.581 2.467 2.513 472,297 +0.03(+1.19%)
Jun 11, 2008 2.495 2.520 2.467 2.483 256,613 +0.00(+0.18%)
Jun 10, 2008 2.504 2.579 2.463 2.479 747,331 -0.11(-4.30%)
Jun 09, 2008 2.556 2.590 2.538 2.590 259,628 +0.05(+1.97%)
Jun 06, 2008 2.545 2.549 2.538 2.540 215,010 -0.01(-0.53%)
Jun 05, 2008 2.536 2.554 2.531 2.554 207,458 +0.03(+1.35%)
Jun 04, 2008 2.533 2.540 2.513 2.520 279,285 +0.00(+0.09%)
Jun 03, 2008 2.529 2.529 2.497 2.517 253,330 +0.03(+1.09%)
Jun 02, 2008 2.499 2.533 2.488 2.490 434,903 -0.01(-0.36%)
May 30, 2008 2.590 2.590 2.492 2.499 481,871 -0.08(-3.26%)
May 29, 2008 2.551 2.631 2.547 2.583 701,525 +0.03(+1.07%)
May 28, 2008 2.538 2.563 2.536 2.556 416,452 +0.00(+0.00%)
May 27, 2008 2.547 2.576 2.538 2.556 470,352 +0.02(+0.90%)
May 26, 2008 2.515 2.533 2.504 2.533 0 +0.00(+0.00%)
May 23, 2008 2.515 2.533 2.504 2.533 430,114 -0.01(-0.54%)
May 22, 2008 2.586 2.601 2.517 2.547 629,702 -0.03(-1.23%)
May 21, 2008 2.601 2.635 2.563 2.579 523,354 +0.02(+0.62%)
May 20, 2008 2.606 2.620 2.549 2.563 508,702 -0.04(-1.66%)
May 19, 2008 2.613 2.613 2.551 2.606 975,375 +0.09(+3.61%)
May 16, 2008 2.508 2.542 2.488 2.515 733,805 +0.03(+1.28%)
May 15, 2008 2.486 2.486 2.433 2.483 659,117 +0.07(+2.82%)
May 14, 2008 2.440 2.474 2.390 2.415 810,157 -0.02(-1.02%)
May 13, 2008 2.547 2.567 2.413 2.440 1,354,049 -0.10(-3.85%)
May 12, 2008 2.654 2.654 2.526 2.538 1,299,590 -0.11(-4.04%)
May 09, 2008 2.611 2.658 2.592 2.645 285,839 +0.07(+2.65%)
May 08, 2008 2.620 2.629 2.567 2.576 456,985 -0.05(-1.73%)
May 07, 2008 2.626 2.649 2.613 2.622 414,775 -0.00(-0.17%)
May 06, 2008 2.670 2.670 2.613 2.626 575,027 -0.03(-1.20%)
May 05, 2008 2.633 2.663 2.599 2.658 798,731 +0.06(+2.27%)
May 02, 2008 2.588 2.635 2.583 2.599 689,654 +0.02(+0.62%)
May 01, 2008 2.663 2.663 2.565 2.583 771,988 -0.02(-0.79%)
Apr 30, 2008 2.606 2.649 2.592 2.604 869,383 +0.01(+0.42%)
Apr 29, 2008 2.606 2.658 2.579 2.593 942,544 +0.01(+0.28%)
Apr 28, 2008 2.667 2.667 2.563 2.586 989,891 -0.06(-2.32%)
Apr 25, 2008 2.613 2.656 2.601 2.647 668,272 +0.05(+1.75%)
Apr 24, 2008 2.615 2.617 2.572 2.601 649,984 +0.01(+0.44%)
Apr 23, 2008 2.608 2.611 2.588 2.590 904,476 -0.02(-0.61%)
Apr 22, 2008 2.586 2.606 2.567 2.606 707,678 +0.02(+0.79%)
Apr 21, 2008 2.554 2.586 2.554 2.586 883,230 +0.05(+2.06%)
Apr 18, 2008 2.511 2.556 2.497 2.533 391,214 +0.03(+1.36%)
Apr 17, 2008 2.529 2.542 2.499 2.499 707,652 -0.03(-1.35%)
Apr 16, 2008 2.529 2.545 2.513 2.533 538,293 +0.03(+1.27%)
Apr 15, 2008 2.495 2.511 2.488 2.501 439,000 +0.01(+0.27%)
Apr 14, 2008 2.492 2.499 2.472 2.495 525,863 +0.01(+0.55%)
Apr 11, 2008 2.483 2.488 2.458 2.481 369,347 +0.00(+0.18%)
Apr 10, 2008 2.495 2.495 2.461 2.476 328,040 +0.01(+0.28%)
Apr 09, 2008 2.476 2.486 2.439 2.470 284,047 -0.01(-0.37%)
Apr 08, 2008 2.495 2.495 2.470 2.479 411,535 -0.02(-0.64%)
Apr 07, 2008 2.474 2.499 2.467 2.495 610,270 +0.02(+0.73%)
Apr 04, 2008 2.474 2.476 2.445 2.476 374,123 +0.04(+1.77%)
Apr 03, 2008 2.456 2.474 2.408 2.433 500,709 +0.00(+0.02%)
Apr 02, 2008 2.390 2.449 2.390 2.433 326,367 +0.05(+1.98%)
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.