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

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

5.910 -0.010 (-0.17%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 2, 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 (%)
Sep 30, 2005 2.881 2.895 2.845 2.845 279,487 -0.01(-0.48%)
Sep 29, 2005 2.881 2.885 2.840 2.858 306,775 -0.01(-0.40%)
Sep 28, 2005 2.829 2.885 2.829 2.870 292,251 +0.00(+0.00%)
Sep 27, 2005 2.817 2.870 2.792 2.870 239,434 +0.05(+1.94%)
Sep 26, 2005 2.813 2.833 2.785 2.815 209,945 +0.02(+0.81%)
Sep 23, 2005 2.792 2.822 2.776 2.792 194,980 -0.02(-0.73%)
Sep 22, 2005 2.783 2.815 2.756 2.813 180,016 +0.02(+0.73%)
Sep 21, 2005 2.813 2.813 2.776 2.792 221,829 -0.01(-0.49%)
Sep 20, 2005 2.797 2.806 2.781 2.806 297,532 -0.02(-0.56%)
Sep 19, 2005 2.808 2.822 2.795 2.822 271,124 +0.01(+0.32%)
Sep 16, 2005 2.842 2.863 2.813 2.813 101,671 -0.01(-0.32%)
Sep 15, 2005 2.842 2.867 2.817 2.822 171,653 -0.05(-1.58%)
Sep 14, 2005 2.808 2.870 2.808 2.867 213,466 +0.06(+2.02%)
Sep 13, 2005 2.815 2.824 2.808 2.810 212,146 -0.01(-0.48%)
Sep 12, 2005 2.838 2.863 2.824 2.824 173,854 -0.03(-0.96%)
Sep 09, 2005 2.831 2.851 2.822 2.851 178,695 +0.02(+0.80%)
Sep 08, 2005 2.815 2.829 2.806 2.829 147,886 +0.02(+0.57%)
Sep 07, 2005 2.804 2.813 2.790 2.813 240,315 +0.01(+0.49%)
Sep 06, 2005 2.804 2.824 2.799 2.799 137,762 -0.02(-0.56%)
Sep 02, 2005 2.808 2.822 2.799 2.815 268,043 +0.01(+0.32%)
Sep 01, 2005 2.838 2.838 2.801 2.806 219,628 -0.03(-1.12%)
Aug 31, 2005 2.801 2.840 2.785 2.838 295,772 +0.05(+1.63%)
Aug 30, 2005 2.801 2.810 2.763 2.792 271,124 +0.00(+0.00%)
Aug 29, 2005 2.799 2.810 2.785 2.792 106,513 -0.02(-0.65%)
Aug 26, 2005 2.795 2.810 2.785 2.810 163,731 +0.02(+0.57%)
Aug 25, 2005 2.795 2.810 2.783 2.795 317,339 +0.00(+0.00%)
Aug 24, 2005 2.824 2.835 2.788 2.795 187,938 -0.02(-0.81%)
Aug 23, 2005 2.815 2.826 2.799 2.817 214,346 +0.01(+0.32%)
Aug 22, 2005 2.840 2.851 2.792 2.808 409,767 -0.05(-1.67%)
Aug 19, 2005 2.829 2.856 2.808 2.856 162,850 +0.02(+0.88%)
Aug 18, 2005 2.795 2.831 2.795 2.831 118,837 +0.03(+1.05%)
Aug 17, 2005 2.808 2.824 2.795 2.801 193,220 -0.02(-0.72%)
Aug 16, 2005 2.872 2.874 2.820 2.822 186,178 -0.03(-1.04%)
Aug 15, 2005 2.856 2.883 2.842 2.851 149,646 -0.01(-0.40%)
Aug 12, 2005 2.856 2.885 2.840 2.863 196,301 +0.01(+0.32%)
Aug 11, 2005 2.820 2.863 2.815 2.854 223,149 +0.04(+1.37%)
Aug 10, 2005 2.799 2.817 2.781 2.815 172,533 +0.04(+1.39%)
Aug 09, 2005 2.758 2.799 2.754 2.776 232,832 +0.00(+0.16%)
Aug 08, 2005 2.810 2.815 2.772 2.772 127,199 -0.02(-0.81%)
Aug 05, 2005 2.806 2.824 2.795 2.795 248,237 -0.02(-0.81%)
Aug 04, 2005 2.808 2.822 2.801 2.817 259,681 -0.01(-0.40%)
Aug 03, 2005 2.847 2.854 2.822 2.829 253,078 -0.02(-0.64%)
Aug 02, 2005 2.867 2.867 2.840 2.847 260,561 +0.00(+0.00%)
Aug 01, 2005 2.854 2.867 2.833 2.847 250,878 +0.01(+0.24%)
Jul 29, 2005 2.845 2.870 2.840 2.840 206,424 -0.01(-0.40%)
Jul 28, 2005 2.870 2.874 2.845 2.851 166,812 +0.00(+0.16%)
Jul 27, 2005 2.851 2.874 2.840 2.847 246,036 +0.00(+0.00%)
Jul 26, 2005 2.810 2.874 2.810 2.847 286,089 +0.01(+0.48%)
Jul 25, 2005 2.885 2.888 2.797 2.833 404,046 -0.05(-1.66%)
Jul 22, 2005 2.867 2.897 2.863 2.881 184,857 +0.02(+0.79%)
Jul 21, 2005 2.851 2.885 2.851 2.858 129,840 -0.01(-0.47%)
Jul 20, 2005 2.874 2.895 2.870 2.872 167,692 -0.02(-0.78%)
Jul 19, 2005 2.874 2.897 2.870 2.895 261,441 +0.01(+0.47%)
Jul 18, 2005 2.870 2.885 2.858 2.881 177,375 +0.00(+0.00%)
Jul 15, 2005 2.863 2.892 2.845 2.881 314,258 +0.01(+0.48%)
Jul 14, 2005 2.910 2.913 2.867 2.867 267,163 -0.03(-0.88%)
Jul 13, 2005 2.897 2.915 2.863 2.893 311,617 -0.00(-0.14%)
Jul 12, 2005 2.879 2.897 2.845 2.897 348,148 +0.05(+1.76%)
Jul 11, 2005 2.867 2.892 2.831 2.847 263,642 +0.00(+0.08%)
Jul 08, 2005 2.860 2.863 2.817 2.845 148,326 -0.01(-0.32%)
Jul 07, 2005 2.826 2.860 2.824 2.854 168,572 +0.03(+1.05%)
Jul 06, 2005 2.772 2.847 2.760 2.824 221,829 +0.05(+1.64%)
Jul 05, 2005 2.801 2.806 2.754 2.779 155,808 -0.02(-0.57%)
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.