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 (%)
Oct 31, 2005 2.938 2.938 2.890 2.908 430,902 +0.02(+0.79%)
Oct 28, 2005 2.888 2.888 2.863 2.885 290,055 +0.02(+0.71%)
Oct 27, 2005 2.892 2.897 2.856 2.865 273,770 -0.00(-0.08%)
Oct 26, 2005 2.870 2.885 2.840 2.867 268,488 +0.00(+0.16%)
Oct 25, 2005 2.817 2.863 2.817 2.863 235,917 +0.05(+1.61%)
Oct 24, 2005 2.783 2.856 2.760 2.817 285,214 +0.03(+1.22%)
Oct 21, 2005 2.783 2.824 2.774 2.783 190,142 -0.01(-0.41%)
Oct 20, 2005 2.776 2.829 2.772 2.795 154,050 -0.02(-0.73%)
Oct 19, 2005 2.738 2.815 2.731 2.815 168,575 +0.06(+2.31%)
Oct 18, 2005 2.772 2.772 2.729 2.751 246,481 -0.04(-1.54%)
Oct 17, 2005 2.772 2.808 2.726 2.795 354,316 +0.02(+0.74%)
Oct 14, 2005 2.799 2.813 2.758 2.774 354,316 -0.04(-1.53%)
Oct 13, 2005 2.838 2.840 2.795 2.817 193,223 -0.01(-0.40%)
Oct 12, 2005 2.822 2.851 2.795 2.829 200,266 -0.02(-0.64%)
Oct 11, 2005 2.824 2.856 2.804 2.847 132,043 +0.02(+0.56%)
Oct 10, 2005 2.860 2.867 2.820 2.831 119,279 -0.01(-0.32%)
Oct 07, 2005 2.820 2.840 2.801 2.840 173,857 +0.04(+1.54%)
Oct 06, 2005 2.806 2.817 2.792 2.797 157,572 +0.00(+0.16%)
Oct 05, 2005 2.783 2.813 2.772 2.792 137,325 +0.00(+0.08%)
Oct 04, 2005 2.838 2.840 2.783 2.790 268,048 -0.02(-0.89%)
Oct 03, 2005 2.867 2.881 2.810 2.815 232,836 -0.03(-1.04%)
Sep 30, 2005 2.881 2.894 2.845 2.845 279,492 -0.01(-0.48%)
Sep 29, 2005 2.881 2.885 2.840 2.858 306,781 -0.01(-0.40%)
Sep 28, 2005 2.829 2.885 2.829 2.870 292,256 +0.00(+0.00%)
Sep 27, 2005 2.817 2.870 2.792 2.870 239,439 +0.05(+1.94%)
Sep 26, 2005 2.813 2.833 2.785 2.815 209,949 +0.02(+0.81%)
Sep 23, 2005 2.792 2.822 2.776 2.792 194,984 -0.02(-0.73%)
Sep 22, 2005 2.783 2.815 2.756 2.813 180,019 +0.02(+0.73%)
Sep 21, 2005 2.813 2.813 2.776 2.792 221,833 -0.01(-0.49%)
Sep 20, 2005 2.797 2.806 2.781 2.806 297,538 -0.02(-0.56%)
Sep 19, 2005 2.808 2.822 2.795 2.822 271,129 +0.01(+0.32%)
Sep 16, 2005 2.842 2.863 2.813 2.813 101,673 -0.01(-0.32%)
Sep 15, 2005 2.842 2.867 2.817 2.822 171,656 -0.05(-1.58%)
Sep 14, 2005 2.808 2.870 2.808 2.867 213,470 +0.06(+2.02%)
Sep 13, 2005 2.815 2.824 2.808 2.810 212,150 -0.01(-0.48%)
Sep 12, 2005 2.838 2.863 2.824 2.824 173,857 -0.03(-0.96%)
Sep 09, 2005 2.831 2.851 2.822 2.851 178,699 +0.02(+0.80%)
Sep 08, 2005 2.815 2.829 2.806 2.829 147,888 +0.02(+0.57%)
Sep 07, 2005 2.804 2.813 2.790 2.813 240,319 +0.01(+0.49%)
Sep 06, 2005 2.804 2.824 2.799 2.799 137,765 -0.02(-0.56%)
Sep 02, 2005 2.808 2.822 2.799 2.815 268,048 +0.01(+0.32%)
Sep 01, 2005 2.838 2.838 2.801 2.806 219,632 -0.03(-1.12%)
Aug 31, 2005 2.801 2.840 2.785 2.838 295,777 +0.05(+1.63%)
Aug 30, 2005 2.801 2.810 2.763 2.792 271,129 +0.00(+0.00%)
Aug 29, 2005 2.799 2.810 2.785 2.792 106,515 -0.02(-0.65%)
Aug 26, 2005 2.795 2.810 2.785 2.810 163,734 +0.02(+0.57%)
Aug 25, 2005 2.795 2.810 2.783 2.795 317,344 +0.00(+0.00%)
Aug 24, 2005 2.824 2.835 2.788 2.795 187,942 -0.02(-0.81%)
Aug 23, 2005 2.815 2.826 2.799 2.817 214,350 +0.01(+0.32%)
Aug 22, 2005 2.840 2.851 2.792 2.808 409,775 -0.05(-1.67%)
Aug 19, 2005 2.829 2.856 2.808 2.856 162,853 +0.02(+0.88%)
Aug 18, 2005 2.795 2.831 2.795 2.831 118,839 +0.03(+1.05%)
Aug 17, 2005 2.808 2.824 2.795 2.801 193,223 -0.02(-0.72%)
Aug 16, 2005 2.872 2.874 2.820 2.822 186,181 -0.03(-1.04%)
Aug 15, 2005 2.856 2.883 2.842 2.851 149,649 -0.01(-0.40%)
Aug 12, 2005 2.856 2.885 2.840 2.863 196,304 +0.01(+0.32%)
Aug 11, 2005 2.820 2.863 2.815 2.854 223,153 +0.04(+1.37%)
Aug 10, 2005 2.799 2.817 2.781 2.815 172,536 +0.04(+1.39%)
Aug 09, 2005 2.758 2.799 2.754 2.776 232,836 +0.00(+0.16%)
Aug 08, 2005 2.810 2.815 2.772 2.772 127,202 -0.02(-0.81%)
Aug 05, 2005 2.806 2.824 2.795 2.795 248,241 -0.02(-0.81%)
Aug 04, 2005 2.808 2.822 2.801 2.817 259,685 -0.01(-0.40%)
Aug 03, 2005 2.847 2.854 2.822 2.829 253,083 -0.02(-0.64%)
Aug 02, 2005 2.867 2.867 2.840 2.847 260,566 +0.00(+0.00%)
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.