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

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

5.771 +0.071 (+1.24%)
Streaming Delayed Price Updated: 12:00 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 (%)
Jul 31, 2007 2.364 2.364 2.301 2.333 443,195 -0.03(-1.33%)
Jul 30, 2007 2.346 2.364 2.346 2.364 614,612 +0.00(+0.19%)
Jul 27, 2007 2.373 2.409 2.349 2.360 297,536 -0.03(-1.13%)
Jul 26, 2007 2.387 2.398 2.364 2.387 438,755 -0.01(-0.47%)
Jul 25, 2007 2.403 2.405 2.373 2.398 364,593 +0.02(+1.04%)
Jul 24, 2007 2.398 2.398 2.367 2.373 320,628 -0.02(-1.03%)
Jul 23, 2007 2.421 2.421 2.378 2.398 446,748 +0.00(+0.09%)
Jul 20, 2007 2.416 2.423 2.387 2.396 351,714 -0.01(-0.28%)
Jul 19, 2007 2.400 2.409 2.382 2.403 566,207 +0.00(+0.19%)
Jul 18, 2007 2.405 2.405 2.380 2.398 484,939 +0.00(+0.09%)
Jul 17, 2007 2.400 2.400 2.373 2.396 397,899 +0.03(+1.24%)
Jul 16, 2007 2.398 2.454 2.364 2.367 1,203,912 -0.03(-1.31%)
Jul 13, 2007 2.421 2.430 2.378 2.398 619,053 -0.01(-0.28%)
Jul 12, 2007 2.412 2.412 2.387 2.405 533,345 +0.01(+0.56%)
Jul 11, 2007 2.391 2.407 2.373 2.391 430,761 +0.01(+0.41%)
Jul 10, 2007 2.398 2.398 2.355 2.382 312,635 -0.01(-0.40%)
Jul 09, 2007 2.346 2.407 2.346 2.391 461,847 +0.05(+2.02%)
Jul 06, 2007 2.324 2.346 2.324 2.344 190,512 +0.01(+0.48%)
Jul 05, 2007 2.326 2.337 2.308 2.333 597,737 +0.01(+0.29%)
Jul 03, 2007 2.306 2.326 2.306 2.326 203,390 +0.01(+0.39%)
Jul 02, 2007 2.308 2.319 2.299 2.317 336,615 -0.01(-0.29%)
Jun 29, 2007 2.319 2.344 2.310 2.324 372,586 -0.02(-0.77%)
Jun 28, 2007 2.301 2.344 2.301 2.342 320,628 +0.03(+1.17%)
Jun 27, 2007 2.299 2.317 2.295 2.315 301,089 +0.00(+0.00%)
Jun 26, 2007 2.351 2.351 2.310 2.315 428,985 -0.03(-1.25%)
Jun 25, 2007 2.351 2.353 2.342 2.344 292,207 +0.00(+0.00%)
Jun 22, 2007 2.358 2.360 2.331 2.344 268,670 -0.01(-0.57%)
Jun 21, 2007 2.371 2.373 2.349 2.358 347,717 -0.02(-0.66%)
Jun 20, 2007 2.371 2.380 2.360 2.373 361,928 +0.01(+0.29%)
Jun 19, 2007 2.369 2.387 2.355 2.367 472,061 -0.00(-0.19%)
Jun 18, 2007 2.380 2.387 2.364 2.371 474,281 -0.03(-1.13%)
Jun 15, 2007 2.385 2.403 2.376 2.398 306,418 +0.03(+1.14%)
Jun 14, 2007 2.344 2.371 2.342 2.371 369,033 +0.02(+0.68%)
Jun 13, 2007 2.400 2.403 2.353 2.355 476,502 -0.03(-1.05%)
Jun 12, 2007 2.385 2.387 2.342 2.380 599,513 -0.02(-0.75%)
Jun 11, 2007 2.398 2.409 2.367 2.398 421,435 -0.00(-0.19%)
Jun 08, 2007 2.380 2.418 2.301 2.403 1,147,957 +0.03(+1.14%)
Jun 07, 2007 2.473 2.495 2.373 2.376 745,617 -0.09(-3.83%)
Jun 06, 2007 2.509 2.511 2.466 2.470 654,580 -0.04(-1.53%)
Jun 05, 2007 2.502 2.529 2.502 2.509 202,058 +0.00(+0.18%)
Jun 04, 2007 2.497 2.531 2.482 2.504 354,823 +0.01(+0.27%)
Jun 01, 2007 2.515 2.524 2.491 2.497 326,845 -0.01(-0.36%)
May 31, 2007 2.504 2.531 2.502 2.506 231,811 -0.01(-0.45%)
May 30, 2007 2.515 2.529 2.513 2.518 114,573 -0.01(-0.45%)
May 29, 2007 2.551 2.556 2.529 2.529 440,975 -0.02(-0.97%)
May 25, 2007 2.542 2.567 2.529 2.554 515,137 +0.03(+1.25%)
May 24, 2007 2.522 2.567 2.515 2.522 350,382 +0.00(+0.18%)
May 23, 2007 2.515 2.542 2.515 2.518 247,550 -0.01(-0.45%)
May 22, 2007 2.533 2.551 2.518 2.529 287,322 +0.00(+0.00%)
May 21, 2007 2.497 2.529 2.488 2.529 355,267 +0.02(+0.81%)
May 18, 2007 2.493 2.520 2.493 2.509 193,620 +0.01(+0.45%)
May 17, 2007 2.513 2.513 2.495 2.497 182,074 -0.01(-0.36%)
May 16, 2007 2.493 2.509 2.491 2.506 226,482 +0.02(+0.63%)
May 15, 2007 2.493 2.502 2.479 2.491 392,570 -0.00(-0.09%)
May 14, 2007 2.504 2.513 2.491 2.493 281,549 -0.01(-0.45%)
May 11, 2007 2.504 2.524 2.504 2.504 289,986 -0.00(-0.18%)
May 10, 2007 2.491 2.509 2.488 2.509 267,338 +0.01(+0.54%)
May 09, 2007 2.497 2.506 2.488 2.495 312,635 +0.00(+0.00%)
May 08, 2007 2.515 2.515 2.477 2.495 581,306 -0.01(-0.54%)
May 07, 2007 2.509 2.527 2.504 2.509 402,784 +0.00(+0.18%)
May 04, 2007 2.491 2.511 2.484 2.504 499,594 +0.00(+0.18%)
May 03, 2007 2.511 2.522 2.495 2.500 578,641 -0.01(-0.45%)
May 02, 2007 2.560 2.560 2.504 2.511 920,142 -0.05(-2.11%)
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.