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

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

5.766 +0.066 (+1.16%)
Streaming Delayed Price Updated: 11:35 AM 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 (%)
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%)
Oct 03, 2005 2.842 2.855 2.786 2.790 234,920 -0.03(-1.04%)
Sep 30, 2005 2.855 2.869 2.819 2.819 281,993 -0.01(-0.48%)
Sep 29, 2005 2.855 2.860 2.815 2.833 309,526 -0.01(-0.40%)
Sep 28, 2005 2.804 2.860 2.804 2.844 294,871 +0.00(+0.00%)
Sep 27, 2005 2.792 2.844 2.767 2.844 241,581 +0.05(+1.94%)
Sep 26, 2005 2.788 2.808 2.761 2.790 211,828 +0.02(+0.81%)
Sep 23, 2005 2.767 2.797 2.752 2.767 196,729 -0.02(-0.73%)
Sep 22, 2005 2.758 2.790 2.731 2.788 181,630 +0.02(+0.73%)
Sep 21, 2005 2.788 2.788 2.752 2.767 223,818 -0.01(-0.49%)
Sep 20, 2005 2.772 2.781 2.756 2.781 300,200 -0.02(-0.56%)
Sep 19, 2005 2.783 2.797 2.770 2.797 273,555 +0.01(+0.32%)
Sep 16, 2005 2.817 2.837 2.788 2.788 102,583 -0.01(-0.32%)
Sep 15, 2005 2.817 2.842 2.792 2.797 173,192 -0.05(-1.58%)
Sep 14, 2005 2.783 2.844 2.783 2.842 215,380 +0.06(+2.02%)
Sep 13, 2005 2.790 2.799 2.783 2.786 214,048 -0.01(-0.48%)
Sep 12, 2005 2.813 2.837 2.799 2.799 175,413 -0.03(-0.96%)
Sep 09, 2005 2.806 2.826 2.797 2.826 180,298 +0.02(+0.80%)
Sep 08, 2005 2.790 2.804 2.781 2.804 149,212 +0.02(+0.57%)
Sep 07, 2005 2.779 2.788 2.765 2.788 242,469 +0.01(+0.49%)
Sep 06, 2005 2.779 2.799 2.774 2.774 138,998 -0.02(-0.56%)
Sep 02, 2005 2.783 2.797 2.774 2.790 270,447 +0.01(+0.32%)
Sep 01, 2005 2.813 2.813 2.776 2.781 221,597 -0.03(-1.12%)
Aug 31, 2005 2.776 2.815 2.761 2.813 298,424 +0.05(+1.63%)
Aug 30, 2005 2.776 2.786 2.738 2.767 273,555 +0.00(+0.00%)
Aug 29, 2005 2.774 2.786 2.761 2.767 107,468 -0.02(-0.65%)
Aug 26, 2005 2.770 2.786 2.761 2.786 165,199 +0.02(+0.57%)
Aug 25, 2005 2.770 2.786 2.758 2.770 320,184 +0.00(+0.00%)
Aug 24, 2005 2.799 2.810 2.763 2.770 189,623 -0.02(-0.81%)
Aug 23, 2005 2.790 2.801 2.774 2.792 216,268 +0.01(+0.32%)
Aug 22, 2005 2.815 2.826 2.767 2.783 413,442 -0.05(-1.67%)
Aug 19, 2005 2.804 2.831 2.783 2.831 164,311 +0.02(+0.88%)
Aug 18, 2005 2.770 2.806 2.770 2.806 119,902 +0.03(+1.05%)
Aug 17, 2005 2.783 2.799 2.770 2.776 194,952 -0.02(-0.72%)
Aug 16, 2005 2.846 2.849 2.795 2.797 187,847 -0.03(-1.04%)
Aug 15, 2005 2.831 2.858 2.817 2.826 150,988 -0.01(-0.40%)
Aug 12, 2005 2.831 2.860 2.815 2.837 198,061 +0.01(+0.32%)
Aug 11, 2005 2.795 2.837 2.790 2.828 225,150 +0.04(+1.37%)
Aug 10, 2005 2.774 2.792 2.756 2.790 174,080 +0.04(+1.39%)
Aug 09, 2005 2.734 2.774 2.729 2.752 234,920 +0.00(+0.16%)
Aug 08, 2005 2.786 2.790 2.747 2.747 128,340 -0.02(-0.81%)
Aug 05, 2005 2.781 2.799 2.770 2.770 250,463 -0.02(-0.81%)
Aug 04, 2005 2.783 2.797 2.776 2.792 262,009 -0.01(-0.40%)
Aug 03, 2005 2.822 2.828 2.797 2.804 255,348 -0.02(-0.64%)
Aug 02, 2005 2.842 2.842 2.815 2.822 262,897 +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.