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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2005 2.565 2.615 2.556 2.613 159,769 +0.05(+1.86%)
Mar 30, 2005 2.549 2.567 2.515 2.565 272,004 +0.01(+0.36%)
Mar 29, 2005 2.547 2.601 2.531 2.556 191,459 -0.03(-1.06%)
Mar 28, 2005 2.676 2.697 2.547 2.583 396,123 -0.08(-3.07%)
Mar 24, 2005 2.658 2.686 2.645 2.665 210,825 +0.03(+1.12%)
Mar 23, 2005 2.626 2.670 2.556 2.636 381,599 -0.01(-0.51%)
Mar 22, 2005 2.626 2.679 2.597 2.649 208,625 +0.02(+0.87%)
Mar 21, 2005 2.620 2.697 2.613 2.626 429,133 +0.00(+0.17%)
Mar 18, 2005 2.551 2.642 2.551 2.622 423,412 +0.06(+2.30%)
Mar 17, 2005 2.642 2.647 2.522 2.563 862,229 -0.10(-3.59%)
Mar 16, 2005 2.726 2.754 2.647 2.658 296,212 -0.07(-2.50%)
Mar 15, 2005 2.720 2.765 2.715 2.726 341,986 +0.03(+1.01%)
Mar 14, 2005 2.704 2.715 2.674 2.699 295,332 +0.01(+0.25%)
Mar 11, 2005 2.704 2.724 2.683 2.692 228,871 +0.00(+0.17%)
Mar 10, 2005 2.708 2.711 2.654 2.688 429,574 -0.01(-0.34%)
Mar 09, 2005 2.701 2.713 2.681 2.697 294,451 +0.00(+0.00%)
Mar 08, 2005 2.688 2.697 2.676 2.697 312,057 +0.01(+0.34%)
Mar 07, 2005 2.690 2.690 2.665 2.688 566,016 +0.00(+0.17%)
Mar 04, 2005 2.706 2.713 2.679 2.683 489,872 -0.02(-0.84%)
Mar 03, 2005 2.695 2.738 2.695 2.706 379,838 -0.00(-0.17%)
Mar 02, 2005 2.751 2.751 2.697 2.711 543,129 -0.04(-1.49%)
Mar 01, 2005 2.742 2.767 2.738 2.751 304,134 -0.04(-1.46%)
Feb 28, 2005 2.806 2.806 2.760 2.792 388,641 -0.02(-0.65%)
Feb 25, 2005 2.813 2.822 2.772 2.810 274,645 +0.02(+0.65%)
Feb 24, 2005 2.772 2.792 2.740 2.792 209,945 +0.01(+0.33%)
Feb 23, 2005 2.740 2.806 2.726 2.783 452,021 +0.05(+1.74%)
Feb 22, 2005 2.781 2.788 2.674 2.736 1,062,051 -0.07(-2.43%)
Feb 18, 2005 2.949 2.949 2.788 2.804 711,702 -0.10(-3.52%)
Feb 17, 2005 2.940 2.988 2.883 2.906 458,182 -0.02(-0.85%)
Feb 16, 2005 2.947 2.947 2.897 2.931 457,302 -0.02(-0.62%)
Feb 15, 2005 2.983 2.988 2.945 2.949 595,505 -0.03(-1.14%)
Feb 14, 2005 2.999 3.010 2.970 2.983 523,763 -0.03(-0.98%)
Feb 11, 2005 2.970 3.020 2.954 3.013 875,873 +0.05(+1.77%)
Feb 10, 2005 2.899 2.976 2.899 2.960 794,888 +0.32(+12.23%)
Feb 09, 2005 2.904 2.920 2.881 2.638 390,401 -0.27(-9.16%)
Feb 08, 2005 2.897 2.910 2.879 2.904 468,306 +0.01(+0.24%)
Feb 07, 2005 2.933 2.935 2.892 2.897 380,718 -0.03(-0.93%)
Feb 04, 2005 2.908 2.940 2.881 2.924 655,804 +0.04(+1.26%)
Feb 03, 2005 2.926 2.926 2.874 2.888 379,838 -0.02(-0.55%)
Feb 02, 2005 2.945 2.947 2.904 2.904 491,633 -0.04(-1.39%)
Feb 01, 2005 2.933 2.947 2.920 2.945 392,602 +0.02(+0.62%)
Jan 31, 2005 2.933 2.938 2.908 2.926 399,644 +0.02(+0.55%)
Jan 28, 2005 2.924 2.929 2.901 2.910 434,855 +0.00(+0.16%)
Jan 27, 2005 2.885 2.908 2.879 2.906 555,013 +0.00(+0.00%)
Jan 26, 2005 2.906 2.910 2.885 2.906 562,495 +0.00(+0.00%)
Jan 25, 2005 2.904 2.910 2.876 2.906 580,101 +0.02(+0.71%)
Jan 24, 2005 2.933 2.945 2.867 2.885 967,421 -0.02(-0.86%)
Jan 21, 2005 2.860 2.910 2.829 2.910 666,367 +0.06(+1.99%)
Jan 20, 2005 2.815 2.856 2.808 2.854 728,427 +0.04(+1.45%)
Jan 19, 2005 2.797 2.815 2.781 2.813 601,667 +0.01(+0.32%)
Jan 18, 2005 2.799 2.806 2.781 2.804 621,473 +0.05(+1.73%)
Jan 14, 2005 2.754 2.770 2.740 2.756 436,176 +0.02(+0.75%)
Jan 13, 2005 2.747 2.749 2.717 2.736 435,295 +0.01(+0.25%)
Jan 12, 2005 2.747 2.747 2.704 2.729 284,768 +0.00(+0.17%)
Jan 11, 2005 2.658 2.749 2.658 2.724 349,469 +0.06(+2.30%)
Jan 10, 2005 2.686 2.686 2.645 2.663 366,634 +0.02(+0.69%)
Jan 07, 2005 2.695 2.704 2.624 2.645 413,729 -0.05(-1.85%)
Jan 06, 2005 2.647 2.701 2.642 2.695 279,487 +0.00(+0.00%)
Jan 05, 2005 2.740 2.740 2.672 2.695 377,197 -0.03(-1.25%)
Jan 04, 2005 2.774 2.776 2.726 2.729 270,244 -0.03(-0.99%)
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.