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 (%)
Jan 31, 2005 2.907 2.912 2.882 2.900 403,228 +0.02(+0.55%)
Jan 28, 2005 2.898 2.903 2.876 2.885 438,755 +0.00(+0.16%)
Jan 27, 2005 2.860 2.882 2.853 2.880 559,990 +0.00(+0.00%)
Jan 26, 2005 2.880 2.885 2.860 2.880 567,539 +0.00(+0.00%)
Jan 25, 2005 2.878 2.885 2.851 2.880 585,302 +0.02(+0.71%)
Jan 24, 2005 2.907 2.918 2.842 2.860 976,096 -0.02(-0.86%)
Jan 21, 2005 2.835 2.885 2.804 2.885 672,343 +0.06(+1.99%)
Jan 20, 2005 2.790 2.831 2.783 2.828 734,959 +0.04(+1.45%)
Jan 19, 2005 2.772 2.790 2.756 2.788 607,063 +0.01(+0.32%)
Jan 18, 2005 2.774 2.781 2.756 2.779 627,046 +0.05(+1.73%)
Jan 14, 2005 2.729 2.745 2.716 2.731 440,087 +0.02(+0.75%)
Jan 13, 2005 2.722 2.725 2.693 2.711 439,199 +0.01(+0.25%)
Jan 12, 2005 2.722 2.722 2.680 2.704 287,322 +0.00(+0.17%)
Jan 11, 2005 2.635 2.725 2.635 2.700 352,602 +0.06(+2.30%)
Jan 10, 2005 2.662 2.662 2.621 2.639 369,922 +0.02(+0.69%)
Jan 07, 2005 2.671 2.680 2.601 2.621 417,439 -0.05(-1.86%)
Jan 06, 2005 2.623 2.677 2.619 2.671 281,993 +0.00(+0.00%)
Jan 05, 2005 2.716 2.716 2.648 2.671 380,580 -0.03(-1.25%)
Jan 04, 2005 2.749 2.752 2.702 2.704 272,667 -0.03(-0.99%)
Jan 03, 2005 2.709 2.743 2.702 2.731 321,072 +0.01(+0.25%)
Dec 31, 2004 2.709 2.731 2.702 2.725 182,074 +0.01(+0.50%)
Dec 30, 2004 2.718 2.727 2.702 2.711 222,486 -0.01(-0.41%)
Dec 29, 2004 2.734 2.758 2.716 2.722 274,888 -0.03(-1.06%)
Dec 28, 2004 2.736 2.770 2.734 2.752 275,776 +0.00(+0.16%)
Dec 27, 2004 2.752 2.774 2.743 2.747 263,341 -0.01(-0.49%)
Dec 23, 2004 2.747 2.770 2.702 2.761 286,434 +0.03(+1.16%)
Dec 22, 2004 2.740 2.756 2.718 2.729 315,743 +0.01(+0.33%)
Dec 21, 2004 2.743 2.743 2.704 2.720 245,134 +0.00(+0.00%)
Dec 20, 2004 2.689 2.747 2.684 2.720 331,286 +0.03(+1.17%)
Dec 17, 2004 2.682 2.698 2.664 2.689 349,938 +0.01(+0.25%)
Dec 16, 2004 2.650 2.684 2.648 2.682 540,450 +0.04(+1.36%)
Dec 15, 2004 2.650 2.653 2.632 2.646 399,675 +0.01(+0.43%)
Dec 14, 2004 2.641 2.644 2.623 2.635 311,747 +0.00(+0.15%)
Dec 13, 2004 2.626 2.646 2.626 2.631 309,082 +0.00(+0.19%)
Dec 10, 2004 2.644 2.650 2.619 2.626 479,166 -0.00(-0.09%)
Dec 09, 2004 2.641 2.646 2.623 2.628 272,667 -0.01(-0.26%)
Dec 08, 2004 2.610 2.635 2.596 2.635 360,152 +0.03(+1.12%)
Dec 07, 2004 2.585 2.605 2.581 2.605 348,606 +0.02(+0.70%)
Dec 06, 2004 2.581 2.592 2.554 2.587 644,366 +0.03(+1.14%)
Dec 03, 2004 2.520 2.572 2.520 2.558 470,729 +0.04(+1.61%)
Dec 02, 2004 2.549 2.549 2.504 2.518 624,826 -0.03(-1.15%)
Dec 01, 2004 2.596 2.605 2.547 2.547 524,463 -0.06(-2.16%)
Nov 30, 2004 2.621 2.621 2.601 2.603 258,456 -0.01(-0.43%)
Nov 29, 2004 2.644 2.644 2.608 2.614 300,644 -0.03(-1.11%)
Nov 26, 2004 2.623 2.655 2.614 2.644 146,103 +0.02(+0.69%)
Nov 24, 2004 2.623 2.641 2.612 2.626 235,808 +0.00(+0.09%)
Nov 23, 2004 2.614 2.623 2.603 2.623 195,397 +0.01(+0.34%)
Nov 22, 2004 2.614 2.623 2.601 2.614 412,110 -0.00(-0.09%)
Nov 19, 2004 2.650 2.650 2.610 2.617 301,533 -0.02(-0.68%)
Nov 18, 2004 2.612 2.639 2.599 2.635 269,115 +0.04(+1.39%)
Nov 17, 2004 2.621 2.644 2.592 2.599 457,406 -0.00(-0.09%)
Nov 16, 2004 2.590 2.610 2.583 2.601 267,782 +0.00(+0.17%)
Nov 15, 2004 2.565 2.610 2.565 2.596 403,228 +0.03(+1.14%)
Nov 12, 2004 2.540 2.567 2.531 2.567 396,567 +0.03(+1.24%)
Nov 11, 2004 2.500 2.545 2.500 2.536 500,482 +0.03(+1.17%)
Nov 10, 2004 2.450 2.522 2.427 2.506 589,299 +0.06(+2.30%)
Nov 09, 2004 2.425 2.473 2.423 2.450 861,523 -0.01(-0.27%)
Nov 08, 2004 2.536 2.549 2.421 2.457 1,110,210 -0.10(-3.96%)
Nov 05, 2004 2.657 2.659 2.547 2.558 1,158,615 -0.12(-4.54%)
Nov 04, 2004 2.700 2.700 2.671 2.680 418,327 -0.02(-0.75%)
Nov 03, 2004 2.713 2.713 2.684 2.700 324,181 -0.01(-0.33%)
Nov 02, 2004 2.725 2.731 2.709 2.709 256,236 -0.02(-0.58%)
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.