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 (%)
Dec 31, 2007 2.149 2.211 2.147 2.183 747,353 +0.04(+1.69%)
Dec 28, 2007 2.161 2.161 2.133 2.147 591,412 -0.03(-1.56%)
Dec 27, 2007 2.195 2.215 2.156 2.181 604,955 -0.04(-1.94%)
Dec 26, 2007 2.158 2.227 2.158 2.224 674,730 +0.05(+2.09%)
Dec 24, 2007 2.158 2.181 2.138 2.179 191,019 +0.02(+0.74%)
Dec 21, 2007 2.224 2.224 2.158 2.163 895,239 -0.04(-1.75%)
Dec 20, 2007 2.177 2.247 2.158 2.202 590,664 +0.02(+1.15%)
Dec 19, 2007 2.090 2.186 2.079 2.177 628,076 +0.05(+2.57%)
Dec 18, 2007 2.192 2.192 2.090 2.122 1,050,607 -0.07(-3.21%)
Dec 17, 2007 2.186 2.215 2.186 2.192 529,485 -0.01(-0.31%)
Dec 14, 2007 2.186 2.215 2.172 2.199 509,238 -0.02(-1.02%)
Dec 13, 2007 2.170 2.224 2.170 2.222 419,450 +0.03(+1.35%)
Dec 12, 2007 2.208 2.227 2.174 2.192 519,362 -0.04(-1.83%)
Dec 11, 2007 2.188 2.249 2.170 2.233 604,748 +0.04(+1.86%)
Dec 10, 2007 2.163 2.206 2.163 2.192 436,616 +0.01(+0.31%)
Dec 07, 2007 2.211 2.211 2.163 2.186 471,387 -0.04(-1.94%)
Dec 06, 2007 2.247 2.249 2.229 2.229 335,384 -0.00(-0.10%)
Dec 05, 2007 2.222 2.240 2.204 2.231 530,365 +0.01(+0.31%)
Dec 04, 2007 2.204 2.242 2.204 2.224 242,955 -0.01(-0.31%)
Dec 03, 2007 1.977 2.240 1.977 2.231 821,296 +0.05(+2.40%)
Nov 30, 2007 2.113 2.192 2.113 2.179 441,897 +0.07(+3.23%)
Nov 29, 2007 2.131 2.131 2.093 2.111 750,878 -0.03(-1.33%)
Nov 28, 2007 2.127 2.177 2.127 2.139 477,993 +0.01(+0.27%)
Nov 27, 2007 2.158 2.172 2.124 2.133 495,704 -0.00(-0.21%)
Nov 26, 2007 2.145 2.147 2.113 2.138 621,914 +0.02(+0.86%)
Nov 23, 2007 2.127 2.136 2.115 2.120 106,513 +0.00(+0.11%)
Nov 21, 2007 2.097 2.136 2.097 2.118 397,884 -0.02(-0.85%)
Nov 20, 2007 2.154 2.164 2.135 2.136 312,497 -0.04(-1.78%)
Nov 19, 2007 2.183 2.197 2.138 2.174 349,028 -0.02(-0.93%)
Nov 16, 2007 2.172 2.213 2.165 2.195 304,139 +0.01(+0.62%)
Nov 15, 2007 2.163 2.220 2.163 2.181 226,679 -0.02(-0.93%)
Nov 14, 2007 2.172 2.215 2.172 2.202 211,710 +0.03(+1.36%)
Nov 13, 2007 2.181 2.213 2.172 2.172 353,870 -0.00(-0.21%)
Nov 12, 2007 2.238 2.238 2.177 2.177 364,433 -0.05(-2.15%)
Nov 09, 2007 2.192 2.242 2.177 2.224 571,302 -0.01(-0.41%)
Nov 08, 2007 2.190 2.242 2.172 2.233 364,169 +0.04(+1.86%)
Nov 07, 2007 2.211 2.245 2.174 2.192 397,928 -0.02(-0.92%)
Nov 06, 2007 2.258 2.258 2.211 2.213 505,722 -0.05(-2.01%)
Nov 05, 2007 2.261 2.272 2.249 2.258 312,937 -0.03(-1.19%)
Nov 02, 2007 2.290 2.295 2.258 2.286 417,690 +0.01(+0.40%)
Nov 01, 2007 2.317 2.317 2.261 2.277 380,278 -0.02(-0.79%)
Oct 31, 2007 2.315 2.330 2.283 2.295 408,007 -0.02(-1.08%)
Oct 30, 2007 2.345 2.349 2.315 2.320 211,265 -0.02(-1.07%)
Oct 29, 2007 2.308 2.352 2.283 2.345 532,126 +0.00(+0.19%)
Oct 26, 2007 2.320 2.340 2.308 2.340 299,293 +0.01(+0.29%)
Oct 25, 2007 2.340 2.340 2.302 2.333 416,810 +0.01(+0.23%)
Oct 24, 2007 2.317 2.345 2.279 2.328 367,514 -0.01(-0.23%)
Oct 23, 2007 2.297 2.340 2.297 2.333 272,885 +0.03(+1.18%)
Oct 22, 2007 2.297 2.322 2.290 2.306 275,525 -0.02(-0.97%)
Oct 19, 2007 2.327 2.331 2.308 2.329 221,389 -0.00(-0.00%)
Oct 18, 2007 2.297 2.336 2.297 2.329 222,709 +0.02(+0.99%)
Oct 17, 2007 2.322 2.327 2.306 2.306 183,537 +0.01(+0.30%)
Oct 16, 2007 2.320 2.329 2.297 2.299 184,857 -0.02(-0.98%)
Oct 15, 2007 2.333 2.333 2.308 2.322 413,729 -0.01(-0.49%)
Oct 12, 2007 2.340 2.342 2.320 2.333 252,638 +0.00(+0.10%)
Oct 11, 2007 2.329 2.340 2.320 2.331 338,465 +0.00(+0.20%)
Oct 10, 2007 2.304 2.327 2.295 2.327 297,092 +0.02(+0.79%)
Oct 09, 2007 2.299 2.329 2.299 2.308 282,128 +0.01(+0.49%)
Oct 08, 2007 2.313 2.313 2.292 2.297 206,864 -0.00(-0.10%)
Oct 05, 2007 2.315 2.329 2.297 2.299 201,142 -0.00(-0.20%)
Oct 04, 2007 2.306 2.320 2.295 2.304 160,210 +0.01(+0.60%)
Oct 03, 2007 2.313 2.322 2.286 2.290 177,815 -0.01(-0.59%)
Oct 02, 2007 2.338 2.340 2.297 2.304 337,585 -0.03(-1.17%)
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.