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

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

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2006 2.624 2.647 2.620 2.631 203,783 -0.02(-0.86%)
Jan 30, 2006 2.647 2.704 2.622 2.654 341,106 +0.00(+0.00%)
Jan 27, 2006 2.658 2.658 2.601 2.654 208,184 +0.02(+0.69%)
Jan 26, 2006 2.695 2.699 2.615 2.636 299,733 -0.05(-1.69%)
Jan 25, 2006 2.679 2.690 2.604 2.681 220,948 +0.02(+0.94%)
Jan 24, 2006 2.624 2.656 2.613 2.656 430,894 +0.04(+1.65%)
Jan 23, 2006 2.622 2.626 2.601 2.613 346,388 +0.01(+0.35%)
Jan 20, 2006 2.624 2.624 2.576 2.604 263,642 -0.01(-0.35%)
Jan 19, 2006 2.608 2.624 2.592 2.613 263,202 -0.00(-0.09%)
Jan 18, 2006 2.624 2.626 2.601 2.615 265,402 +0.01(+0.44%)
Jan 17, 2006 2.611 2.624 2.576 2.604 405,806 +0.00(+0.18%)
Jan 13, 2006 2.595 2.599 2.556 2.599 338,905 +0.00(+0.18%)
Jan 12, 2006 2.536 2.606 2.526 2.595 372,796 +0.05(+1.78%)
Jan 11, 2006 2.520 2.551 2.520 2.549 281,247 +0.03(+0.99%)
Jan 10, 2006 2.517 2.531 2.499 2.524 340,666 -0.01(-0.27%)
Jan 09, 2006 2.506 2.538 2.486 2.531 542,689 +0.05(+1.92%)
Jan 06, 2006 2.454 2.497 2.445 2.483 595,946 +0.06(+2.63%)
Jan 05, 2006 2.356 2.429 2.356 2.420 494,714 +0.05(+1.91%)
Jan 04, 2006 2.356 2.406 2.345 2.374 545,330 +0.00(+0.00%)
Jan 03, 2006 2.386 2.390 2.347 2.374 619,713 -0.03(-1.13%)
Dec 30, 2005 2.397 2.415 2.386 2.401 677,371 -0.00(-0.19%)
Dec 29, 2005 2.431 2.449 2.390 2.406 491,193 -0.04(-1.49%)
Dec 28, 2005 2.433 2.447 2.431 2.442 289,610 -0.01(-0.45%)
Dec 27, 2005 2.456 2.474 2.433 2.454 314,258 -0.01(-0.38%)
Dec 23, 2005 2.429 2.463 2.429 2.463 338,465 +0.03(+1.31%)
Dec 22, 2005 2.424 2.440 2.424 2.431 353,430 +0.00(+0.19%)
Dec 21, 2005 2.422 2.440 2.420 2.427 316,458 -0.01(-0.56%)
Dec 20, 2005 2.415 2.442 2.408 2.440 396,123 +0.02(+0.66%)
Dec 19, 2005 2.479 2.486 2.424 2.424 288,730 -0.06(-2.47%)
Dec 16, 2005 2.429 2.490 2.420 2.486 480,189 +0.05(+1.86%)
Dec 15, 2005 2.422 2.467 2.422 2.440 523,763 +0.00(+0.19%)
Dec 14, 2005 2.438 2.461 2.408 2.436 573,058 -0.03(-1.29%)
Dec 13, 2005 2.454 2.474 2.433 2.467 646,121 -0.01(-0.37%)
Dec 12, 2005 2.488 2.497 2.458 2.477 719,624 -0.03(-1.09%)
Dec 09, 2005 2.501 2.522 2.488 2.504 496,034 +0.00(+0.00%)
Dec 08, 2005 2.524 2.533 2.501 2.504 390,841 -0.03(-1.08%)
Dec 07, 2005 2.558 2.565 2.522 2.531 273,765 -0.02(-0.80%)
Dec 06, 2005 2.533 2.567 2.533 2.551 469,626 +0.02(+0.72%)
Dec 05, 2005 2.542 2.556 2.533 2.533 512,760 -0.03(-1.24%)
Dec 02, 2005 2.531 2.567 2.522 2.565 316,018 +0.02(+0.71%)
Dec 01, 2005 2.508 2.563 2.504 2.547 455,982 +0.03(+1.26%)
Nov 30, 2005 2.504 2.526 2.499 2.515 625,875 +0.00(+0.09%)
Nov 29, 2005 2.506 2.526 2.499 2.513 571,298 -0.02(-0.63%)
Nov 28, 2005 2.524 2.538 2.506 2.529 801,930 -0.02(-0.80%)
Nov 25, 2005 2.481 2.554 2.481 2.549 632,477 +0.03(+1.26%)
Nov 23, 2005 2.606 2.622 2.456 2.517 1,861,340 -0.11(-4.23%)
Nov 22, 2005 2.704 2.738 2.581 2.629 1,187,930 -0.08(-3.10%)
Nov 21, 2005 2.688 2.751 2.688 2.713 1,277,278 -0.09(-3.16%)
Nov 18, 2005 2.797 2.872 2.785 2.801 300,613 -0.01(-0.32%)
Nov 17, 2005 2.863 2.863 2.795 2.810 309,416 -0.01(-0.48%)
Nov 16, 2005 2.840 2.860 2.815 2.824 366,194 -0.02(-0.56%)
Nov 15, 2005 2.895 2.892 2.840 2.840 370,155 -0.05(-1.65%)
Nov 14, 2005 2.910 2.935 2.874 2.888 328,782 +0.00(+0.00%)
Nov 11, 2005 2.890 2.913 2.863 2.888 359,152 -0.00(-0.08%)
Nov 10, 2005 2.897 2.913 2.847 2.890 300,173 -0.04(-1.32%)
Nov 09, 2005 2.920 2.949 2.920 2.929 261,441 -0.01(-0.46%)
Nov 08, 2005 2.940 2.947 2.892 2.942 362,673 +0.02(+0.86%)
Nov 07, 2005 2.915 2.926 2.899 2.917 296,652 +0.01(+0.47%)
Nov 04, 2005 2.908 2.915 2.874 2.904 213,466 +0.01(+0.24%)
Nov 03, 2005 2.897 2.942 2.874 2.897 199,822 +0.00(+0.00%)
Nov 02, 2005 2.908 2.949 2.888 2.897 366,194 -0.01(-0.31%)
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.