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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 29, 2005 2.845 2.870 2.840 2.840 206,428 -0.01(-0.40%)
Jul 28, 2005 2.870 2.874 2.845 2.851 166,815 +0.00(+0.16%)
Jul 27, 2005 2.851 2.874 2.840 2.847 246,041 +0.00(+0.00%)
Jul 26, 2005 2.810 2.874 2.810 2.847 286,094 +0.01(+0.48%)
Jul 25, 2005 2.885 2.888 2.797 2.833 404,053 -0.05(-1.66%)
Jul 22, 2005 2.867 2.897 2.863 2.881 184,861 +0.02(+0.79%)
Jul 21, 2005 2.851 2.885 2.851 2.858 129,842 -0.01(-0.47%)
Jul 20, 2005 2.874 2.894 2.870 2.872 167,695 -0.02(-0.78%)
Jul 19, 2005 2.874 2.897 2.870 2.894 261,446 +0.01(+0.47%)
Jul 18, 2005 2.870 2.885 2.858 2.881 177,378 +0.00(+0.00%)
Jul 15, 2005 2.863 2.892 2.845 2.881 314,263 +0.01(+0.48%)
Jul 14, 2005 2.910 2.913 2.867 2.867 267,168 -0.03(-0.88%)
Jul 13, 2005 2.897 2.915 2.863 2.893 311,622 -0.00(-0.14%)
Jul 12, 2005 2.879 2.897 2.845 2.897 348,154 +0.05(+1.76%)
Jul 11, 2005 2.867 2.892 2.831 2.847 263,647 +0.00(+0.08%)
Jul 08, 2005 2.860 2.863 2.817 2.845 148,328 -0.01(-0.32%)
Jul 07, 2005 2.826 2.860 2.824 2.854 168,575 +0.03(+1.05%)
Jul 06, 2005 2.772 2.847 2.760 2.824 221,833 +0.05(+1.64%)
Jul 05, 2005 2.801 2.806 2.754 2.779 155,811 -0.02(-0.57%)
Jul 01, 2005 2.795 2.799 2.760 2.795 189,262 +0.02(+0.90%)
Jun 30, 2005 2.747 2.795 2.726 2.770 339,792 +0.01(+0.25%)
Jun 29, 2005 2.817 2.822 2.753 2.763 209,069 -0.05(-1.62%)
Jun 28, 2005 2.897 2.901 2.790 2.808 400,532 -0.09(-3.06%)
Jun 27, 2005 2.874 2.915 2.874 2.897 303,260 +0.02(+0.63%)
Jun 24, 2005 2.885 2.929 2.865 2.879 245,601 +0.00(+0.08%)
Jun 23, 2005 2.870 2.897 2.847 2.876 238,558 +0.02(+0.72%)
Jun 22, 2005 2.840 2.867 2.829 2.856 347,274 +0.03(+1.05%)
Jun 21, 2005 2.874 2.879 2.813 2.826 296,657 -0.05(-1.66%)
Jun 20, 2005 2.842 2.874 2.842 2.874 261,886 +0.01(+0.48%)
Jun 17, 2005 2.822 2.860 2.822 2.860 244,720 +0.06(+2.19%)
Jun 16, 2005 2.790 2.820 2.776 2.799 191,463 -0.01(-0.24%)
Jun 15, 2005 2.835 2.838 2.785 2.806 245,160 -0.01(-0.40%)
Jun 14, 2005 2.817 2.838 2.783 2.817 275,530 +0.00(+0.00%)
Jun 13, 2005 2.860 2.863 2.797 2.817 401,852 -0.04(-1.43%)
Jun 10, 2005 2.874 2.879 2.835 2.858 314,703 +0.00(+0.00%)
Jun 09, 2005 2.845 2.858 2.829 2.858 201,586 +0.03(+1.04%)
Jun 08, 2005 2.856 2.872 2.810 2.829 216,991 -0.05(-1.58%)
Jun 07, 2005 2.881 2.881 2.854 2.874 216,551 +0.00(+0.16%)
Jun 06, 2005 2.854 2.870 2.835 2.870 144,807 +0.02(+0.64%)
Jun 03, 2005 2.856 2.870 2.815 2.851 341,992 -0.00(-0.08%)
Jun 02, 2005 2.863 2.863 2.845 2.854 201,146 +0.01(+0.40%)
Jun 01, 2005 2.881 2.885 2.813 2.842 395,250 -0.02(-0.71%)
May 31, 2005 2.954 2.954 2.833 2.863 582,312 +0.03(+1.04%)
May 27, 2005 2.824 2.860 2.790 2.833 207,308 +0.02(+0.65%)
May 26, 2005 2.835 2.835 2.767 2.815 282,133 -0.02(-0.56%)
May 25, 2005 2.851 2.858 2.751 2.831 408,014 -0.01(-0.40%)
May 24, 2005 2.833 2.874 2.813 2.842 452,029 +0.03(+1.13%)
May 23, 2005 2.817 2.835 2.776 2.810 282,133 +0.00(+0.16%)
May 20, 2005 2.776 2.813 2.742 2.806 257,485 +0.04(+1.31%)
May 19, 2005 2.754 2.806 2.740 2.770 305,901 +0.03(+1.25%)
May 18, 2005 2.733 2.751 2.717 2.735 298,858 +0.02(+0.92%)
May 17, 2005 2.708 2.726 2.708 2.710 180,019 -0.00(-0.08%)
May 16, 2005 2.731 2.749 2.713 2.713 205,547 -0.02(-0.67%)
May 13, 2005 2.738 2.740 2.695 2.731 137,765 +0.01(+0.33%)
May 12, 2005 2.724 2.735 2.681 2.722 171,216 +0.01(+0.25%)
May 11, 2005 2.708 2.722 2.688 2.715 145,247 +0.02(+0.84%)
May 10, 2005 2.724 2.724 2.679 2.692 298,418 -0.02(-0.75%)
May 09, 2005 2.706 2.724 2.676 2.713 202,466 +0.00(+0.08%)
May 06, 2005 2.756 2.756 2.667 2.710 263,206 -0.03(-1.00%)
May 05, 2005 2.710 2.738 2.670 2.738 208,628 +0.02(+0.92%)
May 04, 2005 2.685 2.722 2.672 2.713 141,286 +0.02(+0.59%)
May 03, 2005 2.681 2.726 2.670 2.697 132,043 -0.00(-0.17%)
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.