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

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

7.580 +0.010 (+0.13%)
Streaming Delayed Price Updated: 11:14 AM EDT, Sep 20, 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 2.199 2.237 2.183 2.217 424,467 +0.01(+0.25%)
Jun 29, 2005 2.255 2.259 2.204 2.212 261,168 -0.04(-1.62%)
Jun 28, 2005 2.319 2.323 2.233 2.248 500,343 -0.07(-3.06%)
Jun 27, 2005 2.301 2.333 2.301 2.319 378,831 +0.01(+0.63%)
Jun 24, 2005 2.310 2.344 2.293 2.304 306,803 +0.00(+0.08%)
Jun 23, 2005 2.297 2.319 2.279 2.303 298,006 +0.02(+0.72%)
Jun 22, 2005 2.273 2.295 2.264 2.286 433,814 +0.02(+1.04%)
Jun 21, 2005 2.301 2.304 2.252 2.263 370,583 -0.04(-1.66%)
Jun 20, 2005 2.275 2.301 2.275 2.301 327,147 +0.01(+0.48%)
Jun 17, 2005 2.259 2.290 2.259 2.290 305,704 +0.05(+2.19%)
Jun 16, 2005 2.233 2.257 2.223 2.241 239,175 -0.01(-0.24%)
Jun 15, 2005 2.270 2.272 2.230 2.246 306,254 -0.01(-0.40%)
Jun 14, 2005 2.255 2.272 2.228 2.255 344,192 +0.00(+0.00%)
Jun 13, 2005 2.290 2.292 2.239 2.255 501,992 -0.03(-1.43%)
Jun 10, 2005 2.301 2.304 2.270 2.288 393,126 +0.00(+0.00%)
Jun 09, 2005 2.277 2.288 2.264 2.288 251,821 +0.02(+1.04%)
Jun 08, 2005 2.286 2.299 2.250 2.264 271,065 -0.04(-1.58%)
Jun 07, 2005 2.306 2.306 2.284 2.301 270,515 +0.00(+0.16%)
Jun 06, 2005 2.284 2.297 2.270 2.297 180,893 +0.01(+0.64%)
Jun 03, 2005 2.286 2.297 2.253 2.283 427,216 -0.00(-0.08%)
Jun 02, 2005 2.292 2.292 2.277 2.284 251,271 +0.01(+0.40%)
Jun 01, 2005 2.306 2.310 2.252 2.275 493,745 -0.02(-0.71%)
May 31, 2005 2.364 2.364 2.268 2.292 727,422 +0.02(+1.04%)
May 27, 2005 2.261 2.290 2.233 2.268 258,968 +0.01(+0.65%)
May 26, 2005 2.270 2.270 2.215 2.253 352,439 -0.01(-0.56%)
May 25, 2005 2.283 2.288 2.203 2.266 509,690 -0.01(-0.40%)
May 24, 2005 2.268 2.301 2.252 2.275 564,673 +0.03(+1.13%)
May 23, 2005 2.255 2.270 2.223 2.250 352,439 +0.00(+0.16%)
May 20, 2005 2.223 2.252 2.195 2.246 321,649 +0.03(+1.31%)
May 19, 2005 2.204 2.246 2.193 2.217 382,130 +0.03(+1.25%)
May 18, 2005 2.188 2.203 2.175 2.190 373,333 +0.02(+0.92%)
May 17, 2005 2.168 2.183 2.168 2.170 224,879 -0.00(-0.08%)
May 16, 2005 2.186 2.201 2.172 2.172 256,769 -0.01(-0.67%)
May 13, 2005 2.192 2.193 2.157 2.186 172,096 +0.01(+0.33%)
May 12, 2005 2.181 2.190 2.146 2.179 213,883 +0.01(+0.25%)
May 11, 2005 2.168 2.179 2.152 2.173 181,443 +0.02(+0.84%)
May 10, 2005 2.181 2.181 2.144 2.155 372,783 -0.02(-0.75%)
May 09, 2005 2.166 2.181 2.142 2.172 252,920 +0.00(+0.08%)
May 06, 2005 2.206 2.206 2.135 2.170 328,797 -0.02(-1.00%)
May 05, 2005 2.170 2.192 2.137 2.192 260,618 +0.02(+0.92%)
May 04, 2005 2.150 2.179 2.139 2.172 176,494 +0.01(+0.59%)
May 03, 2005 2.146 2.183 2.137 2.159 164,948 -0.00(-0.17%)
May 02, 2005 2.146 2.163 2.126 2.163 376,082 -0.02(-0.83%)
Apr 29, 2005 2.213 2.241 2.173 2.181 250,171 -0.06(-2.84%)
Apr 28, 2005 2.219 2.255 2.203 2.244 227,078 +0.02(+0.73%)
Apr 27, 2005 2.210 2.248 2.201 2.228 265,566 +0.02(+0.99%)
Apr 26, 2005 2.168 2.213 2.164 2.206 371,133 +0.02(+0.92%)
Apr 25, 2005 2.186 2.224 2.153 2.186 238,625 +0.00(+0.00%)
Apr 22, 2005 2.193 2.195 2.155 2.186 328,247 -0.01(-0.25%)
Apr 21, 2005 2.183 2.197 2.164 2.192 256,769 +0.01(+0.42%)
Apr 20, 2005 2.201 2.201 2.155 2.183 378,831 +0.03(+1.27%)
Apr 19, 2005 2.110 2.164 2.110 2.155 306,254 +0.00(+0.08%)
Apr 18, 2005 2.137 2.168 2.132 2.153 352,989 -0.00(-0.17%)
Apr 15, 2005 2.141 2.159 2.117 2.157 337,044 -0.00(-0.08%)
Apr 14, 2005 2.168 2.175 2.133 2.159 175,395 -0.00(-0.08%)
Apr 13, 2005 2.137 2.210 2.133 2.161 382,680 +0.03(+1.37%)
Apr 12, 2005 2.097 2.132 2.084 2.132 285,360 +0.05(+2.54%)
Apr 11, 2005 2.117 2.119 2.055 2.079 317,800 -0.01(-0.26%)
Apr 08, 2005 2.090 2.090 2.057 2.084 145,704 +0.01(+0.26%)
Apr 07, 2005 2.030 2.264 2.030 2.079 1,091,958 +0.05(+2.51%)
Apr 06, 2005 2.028 2.042 2.024 2.028 400,824 +0.00(+0.00%)
Apr 05, 2005 2.072 2.075 2.028 2.028 412,370 -0.05(-2.36%)
Apr 04, 2005 2.132 2.142 2.073 2.077 287,010 -0.04(-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.