Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.180 +0.051 (+0.83%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
May 31, 2007 2.483 2.510 2.481 2.486 233,740 -0.01(-0.45%)
May 30, 2007 2.495 2.508 2.492 2.497 115,527 -0.01(-0.44%)
May 29, 2007 2.530 2.535 2.508 2.508 444,644 -0.02(-0.97%)
May 25, 2007 2.521 2.546 2.508 2.533 519,424 +0.03(+1.25%)
May 24, 2007 2.501 2.546 2.495 2.501 353,297 +0.00(+0.18%)
May 23, 2007 2.495 2.521 2.495 2.497 249,610 -0.01(-0.44%)
May 22, 2007 2.512 2.530 2.497 2.508 289,713 +0.00(+0.00%)
May 21, 2007 2.477 2.508 2.468 2.508 358,223 +0.02(+0.81%)
May 18, 2007 2.472 2.499 2.472 2.488 195,231 +0.01(+0.45%)
May 17, 2007 2.492 2.492 2.474 2.477 183,589 -0.01(-0.36%)
May 16, 2007 2.472 2.488 2.470 2.486 228,367 +0.02(+0.63%)
May 15, 2007 2.472 2.481 2.459 2.470 395,837 -0.00(-0.09%)
May 14, 2007 2.483 2.492 2.470 2.472 283,892 -0.01(-0.45%)
May 11, 2007 2.483 2.503 2.483 2.483 292,399 -0.00(-0.18%)
May 10, 2007 2.470 2.488 2.468 2.488 269,563 +0.01(+0.54%)
May 09, 2007 2.477 2.486 2.468 2.474 315,236 +0.00(+0.00%)
May 08, 2007 2.495 2.495 2.457 2.474 586,143 -0.01(-0.54%)
May 07, 2007 2.488 2.506 2.483 2.488 406,135 +0.00(+0.18%)
May 04, 2007 2.470 2.490 2.463 2.483 503,751 +0.00(+0.18%)
May 03, 2007 2.490 2.501 2.474 2.479 583,456 -0.01(-0.45%)
May 02, 2007 2.539 2.539 2.483 2.490 927,799 -0.05(-2.11%)
May 01, 2007 2.568 2.570 2.530 2.544 253,890 -0.03(-1.04%)
Apr 30, 2007 2.530 2.570 2.521 2.570 245,383 +0.03(+1.32%)
Apr 27, 2007 2.541 2.566 2.528 2.537 297,325 -0.03(-1.13%)
Apr 26, 2007 2.537 2.568 2.528 2.566 297,773 -0.01(-0.35%)
Apr 25, 2007 2.562 2.575 2.533 2.575 400,762 +0.03(+1.14%)
Apr 24, 2007 2.584 2.584 2.524 2.546 253,443 -0.04(-1.47%)
Apr 23, 2007 2.544 2.584 2.539 2.584 352,402 +0.02(+0.87%)
Apr 20, 2007 2.546 2.568 2.519 2.562 303,146 +0.02(+0.97%)
Apr 19, 2007 2.501 2.546 2.501 2.537 359,119 +0.02(+0.71%)
Apr 18, 2007 2.497 2.519 2.492 2.519 343,894 +0.00(+0.09%)
Apr 17, 2007 2.508 2.517 2.492 2.517 336,730 +0.01(+0.45%)
Apr 16, 2007 2.530 2.530 2.499 2.506 472,407 -0.03(-1.15%)
Apr 13, 2007 2.524 2.544 2.508 2.535 350,611 +0.01(+0.44%)
Apr 12, 2007 2.497 2.524 2.490 2.524 280,757 +0.00(+0.00%)
Apr 11, 2007 2.495 2.524 2.488 2.524 362,253 +0.02(+0.62%)
Apr 10, 2007 2.492 2.517 2.492 2.508 277,175 -0.00(-0.09%)
Apr 09, 2007 2.495 2.512 2.486 2.510 316,132 -0.00(-0.09%)
Apr 05, 2007 2.512 2.539 2.503 2.512 216,725 -0.01(-0.44%)
Apr 04, 2007 2.490 2.524 2.481 2.524 216,725 +0.01(+0.44%)
Apr 03, 2007 2.512 2.524 2.501 2.512 317,923 +0.01(+0.36%)
Apr 02, 2007 2.445 2.503 2.441 2.503 263,742 +0.05(+2.00%)
Mar 30, 2007 2.486 2.486 2.443 2.454 467,481 -0.02(-0.90%)
Mar 29, 2007 2.492 2.501 2.466 2.477 184,485 -0.00(-0.09%)
Mar 28, 2007 2.492 2.510 2.461 2.479 306,728 -0.04(-1.77%)
Mar 27, 2007 2.497 2.526 2.488 2.524 375,686 +0.02(+0.89%)
Mar 26, 2007 2.495 2.524 2.490 2.501 346,133 +0.01(+0.27%)
Mar 23, 2007 2.526 2.526 2.463 2.495 380,164 -0.02(-0.98%)
Mar 22, 2007 2.553 2.559 2.472 2.519 748,687 -0.03(-1.14%)
Mar 21, 2007 2.566 2.608 2.539 2.548 576,292 +0.04(+1.42%)
Mar 20, 2007 2.537 2.555 2.510 2.512 306,728 -0.05(-2.00%)
Mar 19, 2007 2.553 2.564 2.526 2.564 369,418 +0.03(+1.32%)
Mar 16, 2007 2.524 2.546 2.524 2.530 194,336 -0.01(-0.26%)
Mar 15, 2007 2.488 2.544 2.470 2.537 315,236 +0.05(+1.97%)
Mar 14, 2007 2.477 2.488 2.457 2.488 211,799 +0.03(+1.09%)
Mar 13, 2007 2.544 2.553 2.457 2.461 243,592 -0.08(-3.25%)
Mar 12, 2007 2.537 2.553 2.519 2.544 359,119 +0.02(+0.97%)
Mar 09, 2007 2.530 2.544 2.470 2.519 380,612 +0.01(+0.45%)
Mar 08, 2007 2.533 2.557 2.495 2.508 255,234 -0.00(-0.19%)
Mar 07, 2007 2.472 2.512 2.468 2.512 281,205 +0.03(+1.08%)
Mar 06, 2007 2.450 2.512 2.450 2.486 354,193 +0.04(+1.64%)
Mar 05, 2007 2.512 2.535 2.441 2.445 479,571 -0.10(-3.95%)
Mar 02, 2007 2.508 2.564 2.506 2.546 355,089 +0.04(+1.60%)
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.