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 (%)
Dec 30, 2005 2.376 2.394 2.364 2.380 683,445 -0.00(-0.19%)
Dec 29, 2005 2.409 2.427 2.369 2.385 495,597 -0.04(-1.49%)
Dec 28, 2005 2.412 2.425 2.409 2.421 292,207 -0.01(-0.45%)
Dec 27, 2005 2.434 2.452 2.412 2.432 317,076 -0.01(-0.38%)
Dec 23, 2005 2.407 2.441 2.407 2.441 341,500 +0.03(+1.31%)
Dec 22, 2005 2.403 2.418 2.403 2.409 356,599 +0.00(+0.19%)
Dec 21, 2005 2.400 2.418 2.398 2.405 319,296 -0.01(-0.56%)
Dec 20, 2005 2.394 2.421 2.387 2.418 399,675 +0.02(+0.66%)
Dec 19, 2005 2.457 2.463 2.403 2.403 291,319 -0.06(-2.47%)
Dec 16, 2005 2.407 2.468 2.398 2.463 484,495 +0.05(+1.86%)
Dec 15, 2005 2.400 2.445 2.400 2.418 528,460 +0.00(+0.19%)
Dec 14, 2005 2.416 2.439 2.387 2.414 578,197 -0.03(-1.29%)
Dec 13, 2005 2.432 2.452 2.412 2.445 651,915 -0.01(-0.37%)
Dec 12, 2005 2.466 2.475 2.436 2.454 726,077 -0.03(-1.09%)
Dec 09, 2005 2.479 2.500 2.466 2.482 500,482 +0.00(+0.00%)
Dec 08, 2005 2.502 2.511 2.479 2.482 394,346 -0.03(-1.08%)
Dec 07, 2005 2.536 2.542 2.500 2.509 276,220 -0.02(-0.80%)
Dec 06, 2005 2.511 2.545 2.511 2.529 473,837 +0.02(+0.72%)
Dec 05, 2005 2.520 2.533 2.511 2.511 517,358 -0.03(-1.24%)
Dec 02, 2005 2.509 2.545 2.500 2.542 318,852 +0.02(+0.71%)
Dec 01, 2005 2.486 2.540 2.482 2.524 460,071 +0.03(+1.26%)
Nov 30, 2005 2.482 2.504 2.477 2.493 631,487 +0.00(+0.09%)
Nov 29, 2005 2.484 2.504 2.477 2.491 576,421 -0.02(-0.63%)
Nov 28, 2005 2.502 2.515 2.484 2.506 809,121 -0.02(-0.80%)
Nov 25, 2005 2.459 2.531 2.459 2.527 638,148 +0.03(+1.26%)
Nov 23, 2005 2.583 2.599 2.434 2.495 1,878,031 -0.11(-4.24%)
Nov 22, 2005 2.680 2.713 2.558 2.605 1,198,583 -0.08(-3.10%)
Nov 21, 2005 2.664 2.727 2.664 2.689 1,288,732 -0.09(-3.16%)
Nov 18, 2005 2.772 2.846 2.761 2.776 303,309 -0.01(-0.32%)
Nov 17, 2005 2.837 2.837 2.770 2.786 312,191 -0.01(-0.48%)
Nov 16, 2005 2.815 2.835 2.790 2.799 369,478 -0.02(-0.56%)
Nov 15, 2005 2.869 2.867 2.815 2.815 373,474 -0.05(-1.65%)
Nov 14, 2005 2.885 2.909 2.849 2.862 331,730 +0.00(+0.00%)
Nov 11, 2005 2.864 2.887 2.837 2.862 362,372 -0.00(-0.08%)
Nov 10, 2005 2.871 2.887 2.822 2.864 302,865 -0.04(-1.32%)
Nov 09, 2005 2.894 2.923 2.894 2.903 263,785 -0.01(-0.46%)
Nov 08, 2005 2.914 2.921 2.867 2.916 365,925 +0.02(+0.86%)
Nov 07, 2005 2.889 2.900 2.873 2.891 299,312 +0.01(+0.47%)
Nov 04, 2005 2.882 2.889 2.849 2.878 215,380 +0.01(+0.24%)
Nov 03, 2005 2.871 2.916 2.849 2.871 201,614 +0.00(+0.00%)
Nov 02, 2005 2.882 2.923 2.862 2.871 369,478 -0.01(-0.31%)
Nov 01, 2005 2.891 2.894 2.858 2.880 295,315 -0.00(-0.08%)
Oct 31, 2005 2.912 2.912 2.864 2.882 434,758 +0.02(+0.79%)
Oct 28, 2005 2.862 2.862 2.837 2.860 292,651 +0.02(+0.71%)
Oct 27, 2005 2.867 2.871 2.831 2.840 276,220 -0.00(-0.08%)
Oct 26, 2005 2.844 2.860 2.815 2.842 270,891 +0.00(+0.16%)
Oct 25, 2005 2.792 2.837 2.792 2.837 238,029 +0.05(+1.61%)
Oct 24, 2005 2.758 2.831 2.736 2.792 287,766 +0.03(+1.22%)
Oct 21, 2005 2.758 2.799 2.749 2.758 191,844 -0.01(-0.41%)
Oct 20, 2005 2.752 2.804 2.747 2.770 155,429 -0.02(-0.73%)
Oct 19, 2005 2.713 2.790 2.707 2.790 170,084 +0.06(+2.31%)
Oct 18, 2005 2.747 2.747 2.704 2.727 248,687 -0.04(-1.54%)
Oct 17, 2005 2.747 2.783 2.702 2.770 357,487 +0.02(+0.74%)
Oct 14, 2005 2.774 2.788 2.734 2.749 357,487 -0.04(-1.53%)
Oct 13, 2005 2.813 2.815 2.770 2.792 194,952 -0.01(-0.40%)
Oct 12, 2005 2.797 2.826 2.770 2.804 202,058 -0.02(-0.64%)
Oct 11, 2005 2.799 2.831 2.779 2.822 133,225 +0.02(+0.56%)
Oct 10, 2005 2.835 2.842 2.795 2.806 120,346 -0.01(-0.32%)
Oct 07, 2005 2.795 2.815 2.776 2.815 175,413 +0.04(+1.54%)
Oct 06, 2005 2.781 2.792 2.767 2.772 158,982 +0.00(+0.16%)
Oct 05, 2005 2.758 2.788 2.747 2.767 138,554 +0.00(+0.08%)
Oct 04, 2005 2.813 2.815 2.758 2.765 270,447 -0.02(-0.89%)
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.