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 (%)
Jun 30, 2005 2.722 2.770 2.702 2.745 342,832 +0.01(+0.25%)
Jun 29, 2005 2.792 2.797 2.728 2.738 210,939 -0.05(-1.62%)
Jun 28, 2005 2.871 2.876 2.765 2.783 404,116 -0.09(-3.06%)
Jun 27, 2005 2.849 2.889 2.849 2.871 305,973 +0.02(+0.63%)
Jun 24, 2005 2.860 2.903 2.840 2.853 247,798 +0.00(+0.08%)
Jun 23, 2005 2.844 2.871 2.822 2.851 240,693 +0.02(+0.72%)
Jun 22, 2005 2.815 2.842 2.804 2.831 350,382 +0.03(+1.04%)
Jun 21, 2005 2.849 2.853 2.788 2.801 299,312 -0.05(-1.66%)
Jun 20, 2005 2.817 2.849 2.817 2.849 264,230 +0.01(+0.48%)
Jun 17, 2005 2.797 2.835 2.797 2.835 246,910 +0.06(+2.19%)
Jun 16, 2005 2.765 2.795 2.752 2.774 193,176 -0.01(-0.24%)
Jun 15, 2005 2.810 2.813 2.761 2.781 247,354 -0.01(-0.40%)
Jun 14, 2005 2.792 2.813 2.758 2.792 277,996 +0.00(+0.00%)
Jun 13, 2005 2.835 2.837 2.772 2.792 405,448 -0.04(-1.43%)
Jun 10, 2005 2.849 2.853 2.810 2.833 317,520 +0.00(+0.00%)
Jun 09, 2005 2.819 2.833 2.804 2.833 203,390 +0.03(+1.04%)
Jun 08, 2005 2.831 2.846 2.786 2.804 218,933 -0.05(-1.58%)
Jun 07, 2005 2.855 2.855 2.828 2.849 218,489 +0.00(+0.16%)
Jun 06, 2005 2.828 2.844 2.810 2.844 146,103 +0.02(+0.64%)
Jun 03, 2005 2.831 2.844 2.790 2.826 345,053 -0.00(-0.08%)
Jun 02, 2005 2.837 2.837 2.819 2.828 202,946 +0.01(+0.40%)
Jun 01, 2005 2.855 2.860 2.788 2.817 398,787 -0.02(-0.71%)
May 31, 2005 2.927 2.927 2.808 2.837 587,523 +0.03(+1.04%)
May 27, 2005 2.799 2.835 2.765 2.808 209,163 +0.02(+0.65%)
May 26, 2005 2.810 2.810 2.743 2.790 284,657 -0.02(-0.56%)
May 25, 2005 2.826 2.833 2.727 2.806 411,666 -0.01(-0.40%)
May 24, 2005 2.808 2.849 2.788 2.817 456,074 +0.03(+1.13%)
May 23, 2005 2.792 2.810 2.752 2.786 284,657 +0.00(+0.16%)
May 20, 2005 2.752 2.788 2.718 2.781 259,789 +0.04(+1.31%)
May 19, 2005 2.729 2.781 2.716 2.745 308,638 +0.03(+1.25%)
May 18, 2005 2.709 2.727 2.693 2.711 301,533 +0.02(+0.92%)
May 17, 2005 2.684 2.702 2.684 2.686 181,630 -0.00(-0.08%)
May 16, 2005 2.707 2.725 2.689 2.689 207,387 -0.02(-0.67%)
May 13, 2005 2.713 2.716 2.671 2.707 138,998 +0.01(+0.33%)
May 12, 2005 2.700 2.711 2.657 2.698 172,748 +0.01(+0.25%)
May 11, 2005 2.684 2.698 2.664 2.691 146,547 +0.02(+0.84%)
May 10, 2005 2.700 2.700 2.655 2.668 301,089 -0.02(-0.75%)
May 09, 2005 2.682 2.700 2.653 2.689 204,278 +0.00(+0.08%)
May 06, 2005 2.731 2.731 2.644 2.686 265,562 -0.03(-1.00%)
May 05, 2005 2.686 2.713 2.646 2.713 210,495 +0.02(+0.92%)
May 04, 2005 2.662 2.698 2.648 2.689 142,551 +0.02(+0.59%)
May 03, 2005 2.657 2.702 2.646 2.673 133,225 -0.00(-0.17%)
May 02, 2005 2.657 2.677 2.632 2.677 303,753 -0.02(-0.83%)
Apr 29, 2005 2.740 2.774 2.691 2.700 202,058 -0.08(-2.84%)
Apr 28, 2005 2.747 2.792 2.727 2.779 183,406 +0.02(+0.73%)
Apr 27, 2005 2.736 2.783 2.725 2.758 214,492 +0.03(+0.99%)
Apr 26, 2005 2.684 2.740 2.680 2.731 299,756 +0.02(+0.92%)
Apr 25, 2005 2.707 2.754 2.666 2.707 192,732 +0.00(+0.00%)
Apr 22, 2005 2.716 2.718 2.668 2.707 265,118 -0.01(-0.25%)
Apr 21, 2005 2.702 2.720 2.680 2.713 207,387 +0.01(+0.42%)
Apr 20, 2005 2.725 2.725 2.668 2.702 305,973 +0.03(+1.27%)
Apr 19, 2005 2.612 2.680 2.612 2.668 247,354 +0.00(+0.08%)
Apr 18, 2005 2.646 2.684 2.639 2.666 285,102 -0.00(-0.17%)
Apr 15, 2005 2.650 2.673 2.621 2.671 272,223 -0.00(-0.08%)
Apr 14, 2005 2.684 2.693 2.641 2.673 141,662 -0.00(-0.08%)
Apr 13, 2005 2.646 2.736 2.641 2.675 309,082 +0.04(+1.37%)
Apr 12, 2005 2.596 2.639 2.581 2.639 230,479 +0.07(+2.54%)
Apr 11, 2005 2.621 2.623 2.545 2.574 256,680 -0.01(-0.26%)
Apr 08, 2005 2.587 2.587 2.547 2.581 117,682 +0.01(+0.26%)
Apr 07, 2005 2.513 2.804 2.513 2.574 881,951 +0.06(+2.51%)
Apr 06, 2005 2.511 2.529 2.506 2.511 323,737 +0.00(+0.00%)
Apr 05, 2005 2.565 2.569 2.511 2.511 333,063 -0.06(-2.36%)
Apr 04, 2005 2.639 2.653 2.567 2.572 231,811 -0.05(-1.72%)
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.