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 )

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2007 1.691 1.755 1.691 1.744 552,037 +0.05(+3.23%)
Nov 29, 2007 1.706 1.706 1.675 1.690 938,028 -0.02(-1.33%)
Nov 28, 2007 1.702 1.742 1.702 1.712 597,129 +0.00(+0.27%)
Nov 27, 2007 1.728 1.739 1.700 1.708 619,254 -0.00(-0.21%)
Nov 26, 2007 1.717 1.719 1.691 1.711 776,920 +0.01(+0.86%)
Nov 23, 2007 1.702 1.710 1.693 1.697 133,060 +0.00(+0.11%)
Nov 21, 2007 1.679 1.710 1.679 1.695 497,053 -0.01(-0.85%)
Nov 20, 2007 1.724 1.732 1.709 1.710 390,384 -0.03(-1.78%)
Nov 19, 2007 1.748 1.759 1.711 1.741 436,021 -0.02(-0.93%)
Nov 16, 2007 1.739 1.771 1.733 1.757 379,943 +0.01(+0.62%)
Nov 15, 2007 1.731 1.777 1.731 1.746 283,177 -0.02(-0.93%)
Nov 14, 2007 1.739 1.773 1.739 1.762 264,477 +0.02(+1.36%)
Nov 13, 2007 1.746 1.771 1.739 1.739 442,069 -0.00(-0.21%)
Nov 12, 2007 1.791 1.791 1.742 1.742 455,265 -0.04(-2.15%)
Nov 09, 2007 1.755 1.795 1.742 1.781 713,694 -0.01(-0.41%)
Nov 08, 2007 1.753 1.795 1.739 1.788 454,935 +0.03(+1.87%)
Nov 07, 2007 1.770 1.797 1.741 1.755 497,108 -0.02(-0.92%)
Nov 06, 2007 1.808 1.808 1.770 1.771 631,769 -0.04(-2.01%)
Nov 05, 2007 1.810 1.819 1.801 1.808 390,934 -0.02(-1.19%)
Nov 02, 2007 1.833 1.837 1.808 1.830 521,796 +0.01(+0.40%)
Nov 01, 2007 1.855 1.855 1.810 1.822 475,059 -0.01(-0.79%)
Oct 31, 2007 1.853 1.865 1.828 1.837 509,699 -0.02(-1.08%)
Oct 30, 2007 1.877 1.881 1.853 1.857 263,922 -0.02(-1.07%)
Oct 29, 2007 1.848 1.882 1.828 1.877 664,753 +0.00(+0.19%)
Oct 26, 2007 1.857 1.873 1.848 1.873 373,889 +0.01(+0.29%)
Oct 25, 2007 1.873 1.873 1.842 1.868 520,696 +0.00(+0.23%)
Oct 24, 2007 1.855 1.877 1.824 1.863 459,114 -0.00(-0.23%)
Oct 23, 2007 1.839 1.873 1.839 1.868 340,899 +0.02(+1.18%)
Oct 22, 2007 1.839 1.859 1.833 1.846 344,198 -0.02(-0.97%)
Oct 19, 2007 1.862 1.866 1.848 1.864 276,568 -0.00(-0.00%)
Oct 18, 2007 1.839 1.870 1.839 1.864 278,217 +0.02(+0.99%)
Oct 17, 2007 1.859 1.862 1.846 1.846 229,282 +0.01(+0.30%)
Oct 16, 2007 1.857 1.864 1.839 1.841 230,931 -0.02(-0.98%)
Oct 15, 2007 1.868 1.868 1.848 1.859 516,847 -0.01(-0.49%)
Oct 12, 2007 1.873 1.875 1.857 1.868 315,606 +0.00(+0.10%)
Oct 11, 2007 1.864 1.873 1.857 1.866 422,825 +0.00(+0.19%)
Oct 10, 2007 1.844 1.862 1.837 1.862 371,140 +0.01(+0.79%)
Oct 09, 2007 1.841 1.864 1.841 1.848 352,446 +0.01(+0.49%)
Oct 08, 2007 1.851 1.851 1.835 1.839 258,423 -0.00(-0.10%)
Oct 05, 2007 1.853 1.864 1.839 1.841 251,275 -0.00(-0.20%)
Oct 04, 2007 1.846 1.857 1.837 1.844 200,140 +0.01(+0.60%)
Oct 03, 2007 1.851 1.859 1.830 1.833 222,134 -0.01(-0.59%)
Oct 02, 2007 1.871 1.873 1.839 1.844 421,725 -0.02(-1.17%)
Oct 01, 2007 1.855 1.870 1.851 1.866 396,982 +0.01(+0.59%)
Sep 28, 2007 1.842 1.864 1.842 1.855 228,182 +0.01(+0.59%)
Sep 27, 2007 1.868 1.873 1.844 1.844 280,967 +0.00(+0.00%)
Sep 26, 2007 1.868 1.868 1.837 1.844 395,883 -0.02(-1.27%)
Sep 25, 2007 1.844 1.873 1.837 1.868 371,140 +0.01(+0.69%)
Sep 24, 2007 1.848 1.862 1.835 1.855 463,513 +0.02(+1.29%)
Sep 21, 2007 1.828 1.859 1.815 1.831 647,708 -0.00(-0.20%)
Sep 20, 2007 1.870 1.873 1.833 1.835 416,777 -0.04(-2.04%)
Sep 19, 2007 1.830 1.884 1.826 1.873 506,400 +0.04(+2.39%)
Sep 18, 2007 1.837 1.861 1.828 1.830 607,020 +0.01(+0.50%)
Sep 17, 2007 1.844 1.846 1.819 1.821 305,709 -0.02(-0.94%)
Sep 14, 2007 1.844 1.848 1.828 1.838 262,272 +0.00(+0.25%)
Sep 13, 2007 1.828 1.841 1.821 1.833 271,619 +0.01(+0.30%)
Sep 12, 2007 1.837 1.839 1.811 1.828 532,243 -0.01(-0.50%)
Sep 11, 2007 1.826 1.855 1.824 1.837 278,767 -0.01(-0.49%)
Sep 10, 2007 1.844 1.850 1.819 1.846 269,970 +0.00(+0.10%)
Sep 07, 2007 1.817 1.850 1.815 1.844 415,127 +0.03(+1.50%)
Sep 06, 2007 1.821 1.833 1.791 1.817 391,484 +0.02(+0.91%)
Sep 05, 2007 1.771 1.804 1.764 1.801 337,600 +0.02(+1.02%)
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.