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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 2.529 2.529 2.486 2.497 459,511 -0.02(-0.90%)
Mar 29, 2007 2.536 2.545 2.508 2.520 181,339 -0.00(-0.09%)
Mar 28, 2007 2.536 2.554 2.504 2.522 301,499 -0.05(-1.77%)
Mar 27, 2007 2.540 2.570 2.531 2.567 369,281 +0.02(+0.89%)
Mar 26, 2007 2.538 2.567 2.533 2.545 340,232 +0.01(+0.27%)
Mar 23, 2007 2.570 2.570 2.506 2.538 373,683 -0.02(-0.98%)
Mar 22, 2007 2.597 2.604 2.515 2.563 735,923 -0.03(-1.14%)
Mar 21, 2007 2.611 2.654 2.583 2.592 566,467 +0.04(+1.42%)
Mar 20, 2007 2.581 2.599 2.554 2.556 301,499 -0.05(-2.00%)
Mar 19, 2007 2.597 2.608 2.570 2.608 363,119 +0.03(+1.32%)
Mar 16, 2007 2.567 2.590 2.567 2.574 191,023 -0.01(-0.26%)
Mar 15, 2007 2.531 2.588 2.513 2.581 309,862 +0.05(+1.97%)
Mar 14, 2007 2.520 2.531 2.499 2.531 208,188 +0.03(+1.09%)
Mar 13, 2007 2.588 2.597 2.499 2.504 239,439 -0.08(-3.25%)
Mar 12, 2007 2.581 2.597 2.563 2.588 352,996 +0.02(+0.98%)
Mar 09, 2007 2.574 2.588 2.513 2.563 374,123 +0.01(+0.45%)
Mar 08, 2007 2.576 2.601 2.538 2.551 250,882 -0.00(-0.19%)
Mar 07, 2007 2.515 2.556 2.511 2.556 276,411 +0.03(+1.08%)
Mar 06, 2007 2.492 2.556 2.492 2.529 348,154 +0.04(+1.64%)
Mar 05, 2007 2.556 2.579 2.483 2.488 471,395 -0.10(-3.95%)
Mar 02, 2007 2.551 2.608 2.549 2.590 349,035 +0.04(+1.60%)
Mar 01, 2007 2.626 2.626 2.549 2.549 327,908 -0.08(-2.94%)
Feb 28, 2007 2.563 2.626 2.558 2.626 438,824 +0.04(+1.64%)
Feb 27, 2007 2.592 2.595 2.567 2.584 208,628 -0.01(-0.41%)
Feb 26, 2007 2.601 2.601 2.574 2.595 286,094 -0.02(-0.70%)
Feb 23, 2007 2.574 2.613 2.531 2.613 499,564 +0.05(+2.13%)
Feb 22, 2007 2.572 2.581 2.538 2.558 324,387 +0.00(+0.09%)
Feb 21, 2007 2.586 2.592 2.536 2.556 507,487 -0.04(-1.42%)
Feb 20, 2007 2.606 2.613 2.581 2.593 508,808 -0.00(-0.15%)
Feb 16, 2007 2.576 2.611 2.551 2.597 371,922 +0.03(+1.24%)
Feb 15, 2007 2.551 2.576 2.551 2.565 239,879 +0.02(+0.89%)
Feb 14, 2007 2.511 2.558 2.508 2.542 399,211 +0.03(+1.18%)
Feb 13, 2007 2.542 2.565 2.504 2.513 443,666 -0.03(-1.25%)
Feb 12, 2007 2.567 2.567 2.531 2.545 327,424 -0.01(-0.27%)
Feb 09, 2007 2.536 2.570 2.524 2.551 397,451 +0.01(+0.45%)
Feb 08, 2007 2.563 2.574 2.515 2.540 682,665 -0.01(-0.36%)
Feb 07, 2007 2.563 2.572 2.529 2.549 419,458 -0.01(-0.53%)
Feb 06, 2007 2.554 2.567 2.542 2.563 480,638 +0.01(+0.45%)
Feb 05, 2007 2.538 2.551 2.520 2.551 439,265 +0.03(+1.17%)
Feb 02, 2007 2.508 2.545 2.508 2.522 421,659 +0.01(+0.54%)
Feb 01, 2007 2.533 2.536 2.495 2.508 512,329 -0.02(-0.90%)
Jan 31, 2007 2.520 2.545 2.499 2.531 415,057 +0.01(+0.45%)
Jan 30, 2007 2.511 2.545 2.501 2.520 426,060 -0.00(-0.09%)
Jan 29, 2007 2.558 2.567 2.504 2.522 904,058 -0.03(-1.16%)
Jan 26, 2007 2.547 2.567 2.522 2.551 619,724 +0.00(+0.09%)
Jan 25, 2007 2.520 2.556 2.517 2.549 639,091 +0.04(+1.54%)
Jan 24, 2007 2.515 2.522 2.501 2.511 636,010 -0.00(-0.18%)
Jan 23, 2007 2.479 2.522 2.476 2.515 875,449 +0.04(+1.47%)
Jan 22, 2007 2.445 2.488 2.442 2.479 1,274,220 +0.05(+2.15%)
Jan 19, 2007 2.445 2.461 2.411 2.426 435,303 -0.03(-1.29%)
Jan 18, 2007 2.431 2.470 2.426 2.458 256,604 +0.02(+0.65%)
Jan 17, 2007 2.420 2.463 2.417 2.442 373,683 +0.01(+0.47%)
Jan 16, 2007 2.408 2.438 2.397 2.431 403,613 +0.02(+0.92%)
Jan 12, 2007 2.388 2.411 2.379 2.409 327,468 +0.02(+0.69%)
Jan 11, 2007 2.401 2.408 2.372 2.392 332,749 -0.01(-0.38%)
Jan 10, 2007 2.367 2.404 2.365 2.401 266,287 +0.01(+0.57%)
Jan 09, 2007 2.395 2.415 2.381 2.388 344,193 -0.01(-0.28%)
Jan 08, 2007 2.345 2.395 2.345 2.395 517,610 +0.04(+1.54%)
Jan 05, 2007 2.367 2.383 2.356 2.358 327,027 -0.01(-0.48%)
Jan 04, 2007 2.374 2.374 2.361 2.370 477,117 +0.00(+0.19%)
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.