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 (%)
Feb 28, 2007 2.540 2.603 2.536 2.603 442,751 +0.04(+1.64%)
Feb 27, 2007 2.569 2.572 2.545 2.561 210,495 -0.01(-0.41%)
Feb 26, 2007 2.578 2.578 2.551 2.572 288,654 -0.02(-0.70%)
Feb 23, 2007 2.551 2.590 2.509 2.590 504,035 +0.05(+2.13%)
Feb 22, 2007 2.549 2.558 2.515 2.536 327,290 +0.00(+0.09%)
Feb 21, 2007 2.563 2.569 2.513 2.533 512,029 -0.04(-1.42%)
Feb 20, 2007 2.583 2.590 2.558 2.570 513,361 -0.00(-0.15%)
Feb 16, 2007 2.554 2.587 2.529 2.574 375,251 +0.03(+1.24%)
Feb 15, 2007 2.529 2.554 2.529 2.542 242,025 +0.02(+0.89%)
Feb 14, 2007 2.488 2.536 2.486 2.520 402,784 +0.03(+1.18%)
Feb 13, 2007 2.520 2.542 2.482 2.491 447,636 -0.03(-1.25%)
Feb 12, 2007 2.545 2.545 2.509 2.522 330,354 -0.01(-0.27%)
Feb 09, 2007 2.513 2.547 2.502 2.529 401,008 +0.01(+0.45%)
Feb 08, 2007 2.540 2.551 2.493 2.518 688,774 -0.01(-0.36%)
Feb 07, 2007 2.540 2.549 2.506 2.527 423,212 -0.01(-0.53%)
Feb 06, 2007 2.531 2.545 2.520 2.540 484,939 +0.01(+0.45%)
Feb 05, 2007 2.515 2.529 2.497 2.529 443,195 +0.03(+1.17%)
Feb 02, 2007 2.486 2.522 2.486 2.500 425,432 +0.01(+0.54%)
Feb 01, 2007 2.511 2.513 2.473 2.486 516,913 -0.02(-0.90%)
Jan 31, 2007 2.497 2.522 2.477 2.509 418,771 +0.01(+0.45%)
Jan 30, 2007 2.488 2.522 2.479 2.497 429,873 -0.00(-0.09%)
Jan 29, 2007 2.536 2.545 2.482 2.500 912,148 -0.03(-1.16%)
Jan 26, 2007 2.524 2.545 2.500 2.529 625,270 +0.00(+0.09%)
Jan 25, 2007 2.497 2.533 2.495 2.527 644,810 +0.04(+1.54%)
Jan 24, 2007 2.493 2.500 2.479 2.488 641,701 -0.00(-0.18%)
Jan 23, 2007 2.457 2.500 2.454 2.493 883,283 +0.04(+1.47%)
Jan 22, 2007 2.423 2.466 2.421 2.457 1,285,623 +0.05(+2.15%)
Jan 19, 2007 2.423 2.439 2.389 2.405 439,199 -0.03(-1.29%)
Jan 18, 2007 2.409 2.448 2.405 2.436 258,901 +0.02(+0.65%)
Jan 17, 2007 2.398 2.441 2.396 2.421 377,027 +0.01(+0.47%)
Jan 16, 2007 2.387 2.416 2.376 2.409 407,225 +0.02(+0.92%)
Jan 12, 2007 2.367 2.389 2.358 2.388 330,398 +0.02(+0.69%)
Jan 11, 2007 2.380 2.387 2.351 2.371 335,727 -0.01(-0.38%)
Jan 10, 2007 2.346 2.382 2.344 2.380 268,670 +0.01(+0.57%)
Jan 09, 2007 2.373 2.394 2.360 2.367 347,273 -0.01(-0.28%)
Jan 08, 2007 2.324 2.373 2.324 2.373 522,242 +0.04(+1.54%)
Jan 05, 2007 2.346 2.362 2.335 2.337 329,954 -0.01(-0.48%)
Jan 04, 2007 2.353 2.353 2.340 2.349 481,387 +0.00(+0.19%)
Jan 03, 2007 2.342 2.355 2.340 2.344 320,184 -0.01(-0.38%)
Dec 29, 2006 2.344 2.362 2.335 2.353 795,798 +0.01(+0.29%)
Dec 28, 2006 2.349 2.355 2.337 2.346 436,978 -0.01(-0.48%)
Dec 27, 2006 2.364 2.369 2.344 2.358 377,471 -0.01(-0.48%)
Dec 26, 2006 2.364 2.380 2.364 2.369 459,183 -0.01(-0.37%)
Dec 22, 2006 2.355 2.382 2.349 2.378 316,632 +0.02(+0.76%)
Dec 21, 2006 2.364 2.364 2.335 2.360 412,998 -0.00(-0.10%)
Dec 20, 2006 2.331 2.362 2.331 2.362 429,873 +0.02(+0.77%)
Dec 19, 2006 2.335 2.355 2.324 2.344 504,479 -0.01(-0.29%)
Dec 18, 2006 2.353 2.376 2.333 2.351 587,967 -0.02(-0.67%)
Dec 15, 2006 2.360 2.369 2.351 2.367 465,844 +0.01(+0.29%)
Dec 14, 2006 2.371 2.378 2.349 2.360 574,644 -0.01(-0.38%)
Dec 13, 2006 2.396 2.414 2.360 2.369 374,362 -0.03(-1.21%)
Dec 12, 2006 2.364 2.398 2.360 2.398 457,850 +0.02(+0.94%)
Dec 11, 2006 2.385 2.389 2.353 2.376 703,873 -0.03(-1.12%)
Dec 08, 2006 2.373 2.403 2.367 2.403 294,871 +0.01(+0.57%)
Dec 07, 2006 2.394 2.403 2.319 2.389 997,413 -0.02(-0.93%)
Dec 06, 2006 2.432 2.432 2.391 2.412 508,032 -0.02(-0.65%)
Dec 05, 2006 2.434 2.439 2.421 2.427 288,654 -0.01(-0.46%)
Dec 04, 2006 2.434 2.450 2.430 2.439 407,669 +0.01(+0.37%)
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.