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

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

5.750 +0.051 (+0.89%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 30, 2007 2.551 2.592 2.542 2.592 243,353 +0.03(+1.32%)
Apr 27, 2007 2.563 2.587 2.549 2.558 294,866 -0.03(-1.13%)
Apr 26, 2007 2.558 2.590 2.549 2.587 295,310 -0.01(-0.35%)
Apr 25, 2007 2.583 2.596 2.554 2.596 397,448 +0.03(+1.14%)
Apr 24, 2007 2.605 2.605 2.545 2.567 251,347 -0.04(-1.47%)
Apr 23, 2007 2.565 2.605 2.560 2.605 349,487 +0.02(+0.87%)
Apr 20, 2007 2.567 2.590 2.540 2.583 300,639 +0.02(+0.97%)
Apr 19, 2007 2.522 2.567 2.522 2.558 356,149 +0.02(+0.71%)
Apr 18, 2007 2.518 2.540 2.513 2.540 341,050 +0.00(+0.09%)
Apr 17, 2007 2.529 2.538 2.513 2.538 333,945 +0.01(+0.45%)
Apr 16, 2007 2.551 2.551 2.520 2.527 468,500 -0.03(-1.15%)
Apr 13, 2007 2.545 2.565 2.529 2.556 347,711 +0.01(+0.44%)
Apr 12, 2007 2.518 2.545 2.511 2.545 278,435 +0.00(+0.00%)
Apr 11, 2007 2.515 2.545 2.509 2.545 359,257 +0.02(+0.62%)
Apr 10, 2007 2.513 2.538 2.513 2.529 274,883 -0.00(-0.09%)
Apr 09, 2007 2.515 2.533 2.506 2.531 313,517 -0.00(-0.09%)
Apr 05, 2007 2.533 2.560 2.524 2.533 214,932 -0.01(-0.44%)
Apr 04, 2007 2.511 2.545 2.502 2.545 214,932 +0.01(+0.44%)
Apr 03, 2007 2.533 2.545 2.522 2.533 315,294 +0.01(+0.36%)
Apr 02, 2007 2.466 2.524 2.461 2.524 261,560 +0.05(+2.00%)
Mar 30, 2007 2.506 2.506 2.464 2.475 463,615 -0.02(-0.90%)
Mar 29, 2007 2.513 2.522 2.486 2.497 182,959 -0.00(-0.09%)
Mar 28, 2007 2.513 2.531 2.482 2.500 304,192 -0.05(-1.77%)
Mar 27, 2007 2.518 2.547 2.509 2.545 372,579 +0.02(+0.89%)
Mar 26, 2007 2.515 2.545 2.511 2.522 343,270 +0.01(+0.27%)
Mar 23, 2007 2.547 2.547 2.484 2.515 377,020 -0.02(-0.98%)
Mar 22, 2007 2.574 2.581 2.493 2.540 742,495 -0.03(-1.14%)
Mar 21, 2007 2.587 2.630 2.560 2.569 571,526 +0.04(+1.42%)
Mar 20, 2007 2.558 2.576 2.531 2.533 304,192 -0.05(-2.00%)
Mar 19, 2007 2.574 2.585 2.547 2.585 366,362 +0.03(+1.32%)
Mar 16, 2007 2.545 2.567 2.545 2.551 192,729 -0.01(-0.26%)
Mar 15, 2007 2.509 2.565 2.491 2.558 312,629 +0.05(+1.97%)
Mar 14, 2007 2.497 2.509 2.477 2.509 210,048 +0.03(+1.09%)
Mar 13, 2007 2.565 2.574 2.477 2.482 241,577 -0.08(-3.25%)
Mar 12, 2007 2.558 2.574 2.540 2.565 356,149 +0.02(+0.98%)
Mar 09, 2007 2.551 2.565 2.491 2.540 377,464 +0.01(+0.45%)
Mar 08, 2007 2.554 2.578 2.515 2.529 253,123 -0.00(-0.19%)
Mar 07, 2007 2.493 2.533 2.488 2.533 278,879 +0.03(+1.08%)
Mar 06, 2007 2.470 2.533 2.470 2.506 351,264 +0.04(+1.64%)
Mar 05, 2007 2.533 2.556 2.461 2.466 475,605 -0.10(-3.95%)
Mar 02, 2007 2.529 2.585 2.527 2.567 352,152 +0.04(+1.60%)
Mar 01, 2007 2.603 2.603 2.527 2.527 330,836 -0.08(-2.94%)
Feb 28, 2007 2.540 2.603 2.536 2.603 442,743 +0.04(+1.64%)
Feb 27, 2007 2.569 2.572 2.545 2.561 210,492 -0.01(-0.41%)
Feb 26, 2007 2.578 2.578 2.551 2.572 288,649 -0.02(-0.70%)
Feb 23, 2007 2.551 2.590 2.509 2.590 504,026 +0.05(+2.13%)
Feb 22, 2007 2.549 2.558 2.515 2.536 327,284 +0.00(+0.09%)
Feb 21, 2007 2.563 2.569 2.513 2.533 512,019 -0.04(-1.42%)
Feb 20, 2007 2.583 2.590 2.558 2.570 513,352 -0.00(-0.15%)
Feb 16, 2007 2.554 2.587 2.529 2.574 375,244 +0.03(+1.24%)
Feb 15, 2007 2.529 2.554 2.529 2.542 242,021 +0.02(+0.89%)
Feb 14, 2007 2.488 2.536 2.486 2.520 402,777 +0.03(+1.18%)
Feb 13, 2007 2.520 2.542 2.482 2.491 447,628 -0.03(-1.25%)
Feb 12, 2007 2.545 2.545 2.509 2.522 330,348 -0.01(-0.27%)
Feb 09, 2007 2.513 2.547 2.502 2.529 401,000 +0.01(+0.45%)
Feb 08, 2007 2.540 2.551 2.493 2.518 688,762 -0.01(-0.36%)
Feb 07, 2007 2.540 2.549 2.506 2.527 423,204 -0.01(-0.53%)
Feb 06, 2007 2.531 2.545 2.520 2.540 484,931 +0.01(+0.44%)
Feb 05, 2007 2.515 2.529 2.497 2.529 443,187 +0.03(+1.17%)
Feb 02, 2007 2.486 2.522 2.486 2.500 425,424 +0.01(+0.54%)
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.