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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2006 2.457 2.461 2.427 2.450 309,970 +0.00(+0.09%)
May 30, 2006 2.441 2.463 2.432 2.448 354,823 -0.02(-0.73%)
May 26, 2006 2.466 2.473 2.443 2.466 178,077 +0.00(+0.18%)
May 25, 2006 2.463 2.479 2.439 2.461 583,970 -0.00(-0.09%)
May 24, 2006 2.477 2.479 2.452 2.463 332,174 -0.00(-0.09%)
May 23, 2006 2.477 2.479 2.445 2.466 541,782 +0.00(+0.00%)
May 22, 2006 2.486 2.486 2.443 2.466 428,541 -0.02(-0.82%)
May 19, 2006 2.482 2.515 2.482 2.486 287,766 -0.00(-0.09%)
May 18, 2006 2.488 2.533 2.486 2.488 305,529 -0.00(-0.18%)
May 17, 2006 2.518 2.520 2.477 2.493 370,366 -0.00(-0.09%)
May 16, 2006 2.500 2.509 2.479 2.495 480,499 +0.02(+0.73%)
May 15, 2006 2.468 2.545 2.466 2.477 802,904 -0.00(-0.09%)
May 12, 2006 2.493 2.520 2.450 2.479 829,993 +0.03(+1.29%)
May 11, 2006 2.619 2.619 2.441 2.448 1,651,993 -0.22(-8.19%)
May 10, 2006 2.668 2.671 2.626 2.666 322,405 +0.04(+1.63%)
May 09, 2006 2.596 2.623 2.578 2.623 207,831 +0.05(+1.92%)
May 08, 2006 2.585 2.617 2.560 2.574 214,492 +0.01(+0.35%)
May 05, 2006 2.551 2.587 2.549 2.565 156,761 +0.01(+0.26%)
May 04, 2006 2.547 2.585 2.536 2.558 272,667 +0.01(+0.44%)
May 03, 2006 2.549 2.572 2.515 2.547 260,677 -0.03(-1.05%)
May 02, 2006 2.567 2.590 2.558 2.574 193,176 -0.01(-0.35%)
May 01, 2006 2.551 2.587 2.545 2.583 206,943 +0.04(+1.50%)
Apr 28, 2006 2.504 2.547 2.500 2.545 273,111 +0.02(+0.98%)
Apr 27, 2006 2.502 2.531 2.500 2.520 222,486 +0.01(+0.36%)
Apr 26, 2006 2.515 2.531 2.495 2.511 231,367 +0.00(+0.00%)
Apr 25, 2006 2.527 2.540 2.496 2.511 220,265 -0.02(-0.89%)
Apr 24, 2006 2.545 2.556 2.497 2.533 289,098 -0.02(-0.62%)
Apr 21, 2006 2.497 2.549 2.495 2.549 188,735 +0.04(+1.43%)
Apr 20, 2006 2.524 2.538 2.491 2.513 381,024 -0.03(-1.24%)
Apr 19, 2006 2.581 2.581 2.522 2.545 254,016 -0.04(-1.40%)
Apr 18, 2006 2.538 2.581 2.529 2.581 254,460 -0.00(-0.07%)
Apr 17, 2006 2.594 2.608 2.558 2.582 295,760 +0.04(+1.58%)
Apr 13, 2006 2.531 2.554 2.495 2.542 244,690 +0.01(+0.44%)
Apr 12, 2006 2.500 2.554 2.486 2.531 211,828 +0.00(+0.09%)
Apr 11, 2006 2.522 2.545 2.509 2.529 155,873 -0.00(-0.18%)
Apr 10, 2006 2.554 2.578 2.504 2.533 342,832 -0.03(-1.32%)
Apr 07, 2006 2.574 2.594 2.563 2.567 177,633 -0.05(-1.72%)
Apr 06, 2006 2.612 2.641 2.567 2.612 265,118 +0.01(+0.52%)
Apr 05, 2006 2.592 2.632 2.581 2.599 203,834 -0.02(-0.60%)
Apr 04, 2006 2.644 2.666 2.596 2.614 203,834 -0.03(-1.11%)
Apr 03, 2006 2.659 2.675 2.644 2.644 218,045 -0.04(-1.43%)
Mar 31, 2006 2.662 2.695 2.657 2.682 202,502 -0.00(-0.08%)
Mar 30, 2006 2.675 2.700 2.662 2.684 184,739 +0.01(+0.25%)
Mar 29, 2006 2.704 2.707 2.671 2.677 115,905 -0.02(-0.83%)
Mar 28, 2006 2.684 2.707 2.675 2.700 111,909 +0.02(+0.93%)
Mar 27, 2006 2.698 2.713 2.675 2.675 274,444 -0.00(-0.17%)
Mar 24, 2006 2.693 2.695 2.671 2.680 172,304 -0.00(-0.08%)
Mar 23, 2006 2.698 2.700 2.664 2.682 170,972 -0.00(-0.00%)
Mar 22, 2006 2.691 2.695 2.659 2.682 202,058 -0.01(-0.50%)
Mar 21, 2006 2.729 2.734 2.668 2.695 172,748 -0.03(-1.24%)
Mar 20, 2006 2.662 2.734 2.662 2.729 246,910 +0.05(+2.02%)
Mar 17, 2006 2.702 2.725 2.668 2.675 306,862 -0.06(-2.06%)
Mar 16, 2006 2.680 2.731 2.659 2.731 264,674 +0.05(+1.85%)
Mar 15, 2006 2.677 2.686 2.666 2.682 196,729 +0.00(+0.17%)
Mar 14, 2006 2.684 2.691 2.664 2.677 251,351 +0.01(+0.25%)
Mar 13, 2006 2.653 2.671 2.619 2.671 261,565 +0.07(+2.86%)
Mar 10, 2006 2.567 2.626 2.567 2.596 285,546 +0.01(+0.35%)
Mar 09, 2006 2.567 2.646 2.533 2.587 329,510 +0.02(+0.79%)
Mar 08, 2006 2.590 2.590 2.545 2.567 329,954 -0.05(-1.98%)
Mar 07, 2006 2.668 2.674 2.592 2.619 401,896 -0.06(-2.35%)
Mar 06, 2006 2.756 2.756 2.666 2.682 459,183 -0.06(-2.14%)
Mar 03, 2006 2.702 2.740 2.691 2.740 258,012 +0.04(+1.50%)
Mar 02, 2006 2.680 2.702 2.662 2.700 308,638 +0.04(+1.61%)
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.