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 (%)
Oct 31, 2006 2.486 2.491 2.470 2.486 230,031 +0.01(+0.36%)
Oct 30, 2006 2.488 2.518 2.477 2.477 330,392 -0.01(-0.45%)
Oct 27, 2006 2.459 2.520 2.457 2.488 357,037 -0.01(-0.27%)
Oct 26, 2006 2.446 2.518 2.446 2.495 500,473 +0.04(+1.65%)
Oct 25, 2006 2.488 2.500 2.446 2.455 428,977 -0.04(-1.54%)
Oct 24, 2006 2.513 2.513 2.491 2.493 229,587 -0.01(-0.27%)
Oct 23, 2006 2.515 2.515 2.497 2.500 361,922 -0.01(-0.36%)
Oct 20, 2006 2.484 2.518 2.484 2.509 355,260 +0.03(+1.18%)
Oct 19, 2006 2.493 2.518 2.479 2.479 325,951 -0.02(-0.81%)
Oct 18, 2006 2.500 2.518 2.484 2.500 468,944 +0.00(+0.00%)
Oct 17, 2006 2.502 2.518 2.493 2.500 504,026 -0.01(-0.45%)
Oct 16, 2006 2.509 2.511 2.495 2.511 422,316 +0.00(+0.09%)
Oct 13, 2006 2.468 2.511 2.461 2.509 401,000 +0.03(+1.27%)
Oct 12, 2006 2.470 2.482 2.457 2.477 324,619 +0.02(+0.92%)
Oct 11, 2006 2.446 2.470 2.446 2.455 280,656 +0.00(+0.00%)
Oct 10, 2006 2.470 2.475 2.455 2.455 216,265 -0.01(-0.27%)
Oct 09, 2006 2.468 2.475 2.455 2.461 223,814 +0.00(+0.00%)
Oct 06, 2006 2.441 2.473 2.441 2.461 243,797 +0.01(+0.28%)
Oct 05, 2006 2.470 2.475 2.437 2.455 192,729 -0.02(-0.64%)
Oct 04, 2006 2.443 2.470 2.425 2.470 363,254 +0.01(+0.46%)
Oct 03, 2006 2.475 2.504 2.437 2.459 598,614 -0.02(-0.82%)
Oct 02, 2006 2.497 2.509 2.479 2.479 217,153 -0.00(-0.18%)
Sep 29, 2006 2.479 2.511 2.479 2.484 234,028 +0.00(+0.18%)
Sep 28, 2006 2.482 2.511 2.477 2.479 262,004 -0.01(-0.36%)
Sep 27, 2006 2.477 2.497 2.475 2.488 182,071 +0.00(+0.18%)
Sep 26, 2006 2.455 2.522 2.455 2.484 552,430 +0.04(+1.47%)
Sep 25, 2006 2.497 2.504 2.439 2.448 386,790 -0.03(-1.09%)
Sep 22, 2006 2.450 2.475 2.443 2.475 229,143 +0.01(+0.46%)
Sep 21, 2006 2.452 2.466 2.443 2.464 261,560 +0.01(+0.37%)
Sep 20, 2006 2.466 2.476 2.439 2.455 235,360 +0.01(+0.28%)
Sep 19, 2006 2.464 2.477 2.437 2.448 289,981 +0.00(+0.09%)
Sep 18, 2006 2.441 2.448 2.432 2.446 202,498 +0.00(+0.18%)
Sep 15, 2006 2.434 2.455 2.434 2.441 382,349 +0.00(+0.09%)
Sep 14, 2006 2.434 2.459 2.434 2.439 296,642 -0.00(-0.18%)
Sep 13, 2006 2.459 2.459 2.432 2.443 278,879 +0.00(+0.00%)
Sep 12, 2006 2.475 2.477 2.434 2.443 363,698 -0.02(-0.91%)
Sep 11, 2006 2.455 2.477 2.437 2.466 240,689 +0.03(+1.39%)
Sep 08, 2006 2.407 2.466 2.391 2.432 267,333 +0.01(+0.28%)
Sep 07, 2006 2.464 2.477 2.414 2.425 401,888 -0.04(-1.64%)
Sep 06, 2006 2.475 2.477 2.448 2.466 301,083 +0.01(+0.27%)
Sep 05, 2006 2.461 2.488 2.439 2.459 297,531 +0.01(+0.46%)
Sep 01, 2006 2.432 2.450 2.428 2.448 279,323 +0.01(+0.55%)
Aug 31, 2006 2.450 2.455 2.423 2.434 377,464 -0.01(-0.46%)
Aug 30, 2006 2.437 2.455 2.416 2.446 436,970 +0.01(+0.37%)
Aug 29, 2006 2.455 2.455 2.416 2.437 405,885 -0.01(-0.46%)
Aug 28, 2006 2.432 2.450 2.416 2.448 595,062 +0.03(+1.30%)
Aug 25, 2006 2.385 2.428 2.371 2.416 447,628 +0.04(+1.71%)
Aug 24, 2006 2.364 2.381 2.360 2.376 527,562 +0.01(+0.48%)
Aug 23, 2006 2.340 2.376 2.340 2.364 535,555 +0.02(+0.96%)
Aug 22, 2006 2.333 2.358 2.331 2.342 436,082 +0.01(+0.29%)
Aug 21, 2006 2.351 2.362 2.333 2.335 397,004 -0.00(-0.19%)
Aug 18, 2006 2.333 2.353 2.322 2.340 397,892 +0.01(+0.39%)
Aug 17, 2006 2.322 2.342 2.313 2.331 482,266 -0.01(-0.29%)
Aug 16, 2006 2.319 2.349 2.317 2.337 522,677 +0.00(+0.00%)
Aug 15, 2006 2.315 2.337 2.308 2.337 605,719 +0.01(+0.29%)
Aug 14, 2006 2.328 2.331 2.308 2.331 396,559 +0.00(+0.19%)
Aug 11, 2006 2.310 2.326 2.297 2.326 403,665 +0.01(+0.29%)
Aug 10, 2006 2.335 2.335 2.308 2.319 304,192 -0.01(-0.39%)
Aug 09, 2006 2.340 2.353 2.317 2.328 361,477 +0.00(+0.19%)
Aug 08, 2006 2.315 2.353 2.313 2.324 745,603 +0.01(+0.39%)
Aug 07, 2006 2.326 2.346 2.308 2.315 406,773 +0.00(+0.00%)
Aug 04, 2006 2.304 2.331 2.297 2.315 494,700 +0.01(+0.49%)
Aug 03, 2006 2.290 2.308 2.288 2.304 584,404 +0.00(+0.00%)
Aug 02, 2006 2.301 2.326 2.256 2.304 1,262,064 -0.03(-1.16%)
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.