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 )

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2008 2.583 2.626 2.569 2.581 877,148 +0.01(+0.42%)
Apr 29, 2008 2.583 2.635 2.556 2.570 950,962 +0.01(+0.28%)
Apr 28, 2008 2.644 2.644 2.540 2.563 998,731 -0.06(-2.32%)
Apr 25, 2008 2.590 2.632 2.578 2.623 674,240 +0.05(+1.75%)
Apr 24, 2008 2.592 2.594 2.549 2.578 655,789 +0.01(+0.44%)
Apr 23, 2008 2.585 2.587 2.565 2.567 912,554 -0.02(-0.61%)
Apr 22, 2008 2.563 2.583 2.545 2.583 713,998 +0.02(+0.79%)
Apr 21, 2008 2.531 2.563 2.531 2.563 891,118 +0.05(+2.06%)
Apr 18, 2008 2.488 2.533 2.475 2.511 394,708 +0.03(+1.36%)
Apr 17, 2008 2.506 2.520 2.477 2.477 713,972 -0.03(-1.35%)
Apr 16, 2008 2.506 2.522 2.491 2.511 543,100 +0.03(+1.27%)
Apr 15, 2008 2.473 2.488 2.466 2.479 442,921 +0.01(+0.27%)
Apr 14, 2008 2.470 2.477 2.450 2.473 530,559 +0.01(+0.55%)
Apr 11, 2008 2.461 2.466 2.437 2.459 372,646 +0.00(+0.18%)
Apr 10, 2008 2.473 2.473 2.439 2.455 330,969 +0.01(+0.28%)
Apr 09, 2008 2.455 2.464 2.417 2.448 286,584 -0.01(-0.37%)
Apr 08, 2008 2.473 2.473 2.448 2.457 415,211 -0.02(-0.64%)
Apr 07, 2008 2.452 2.477 2.446 2.473 615,720 +0.02(+0.73%)
Apr 04, 2008 2.452 2.455 2.423 2.455 377,464 +0.04(+1.77%)
Apr 03, 2008 2.434 2.452 2.387 2.412 505,181 +0.00(+0.02%)
Apr 02, 2008 2.369 2.428 2.369 2.411 329,282 +0.05(+1.98%)
Apr 01, 2008 2.403 2.403 2.346 2.364 465,698 +0.02(+0.77%)
Mar 31, 2008 2.380 2.409 2.346 2.346 466,946 -0.02(-0.67%)
Mar 28, 2008 2.421 2.421 2.362 2.362 636,472 -0.07(-2.87%)
Mar 27, 2008 2.452 2.452 2.414 2.432 476,049 -0.01(-0.37%)
Mar 26, 2008 2.470 2.470 2.428 2.441 488,483 +0.01(+0.37%)
Mar 25, 2008 2.437 2.470 2.432 2.432 568,861 +0.01(+0.37%)
Mar 24, 2008 2.477 2.477 2.398 2.423 538,220 +0.02(+0.66%)
Mar 21, 2008 2.407 2.407 2.387 2.407 342,453 +0.00(+0.00%)
Mar 20, 2008 2.407 2.407 2.387 2.407 342,453 +0.03(+1.33%)
Mar 19, 2008 2.407 2.425 2.319 2.376 676,772 +0.01(+0.48%)
Mar 18, 2008 2.313 2.391 2.313 2.364 439,191 +0.07(+2.94%)
Mar 17, 2008 2.398 2.441 2.297 2.297 1,460,131 -0.10(-4.23%)
Mar 14, 2008 2.385 2.432 2.382 2.398 620,734 +0.02(+0.66%)
Mar 13, 2008 2.425 2.428 2.376 2.382 697,688 -0.03(-1.12%)
Mar 12, 2008 2.477 2.500 2.367 2.409 920,307 +0.03(+1.13%)
Mar 11, 2008 2.342 2.387 2.297 2.382 525,568 +0.09(+3.73%)
Mar 10, 2008 2.477 2.477 2.297 2.297 699,784 -0.03(-1.45%)
Mar 07, 2008 2.299 2.360 2.297 2.331 560,361 +0.02(+0.68%)
Mar 06, 2008 2.340 2.340 2.306 2.315 302,415 -0.02(-0.96%)
Mar 05, 2008 2.387 2.405 2.337 2.337 528,894 -0.04(-1.80%)
Mar 04, 2008 2.407 2.418 2.364 2.380 777,577 -0.01(-0.28%)
Mar 03, 2008 2.421 2.423 2.364 2.387 427,201 -0.01(-0.56%)
Feb 29, 2008 2.380 2.421 2.376 2.400 531,274 +0.02(+0.66%)
Feb 28, 2008 2.364 2.387 2.353 2.385 432,623 +0.02(+0.86%)
Feb 27, 2008 2.358 2.364 2.341 2.364 440,523 +0.01(+0.29%)
Feb 26, 2008 2.344 2.358 2.326 2.358 463,389 +0.03(+1.16%)
Feb 25, 2008 2.360 2.360 2.326 2.331 520,044 -0.02(-0.77%)
Feb 22, 2008 2.337 2.349 2.297 2.349 380,670 +0.04(+1.86%)
Feb 21, 2008 2.355 2.360 2.297 2.306 437,685 -0.02(-0.87%)
Feb 20, 2008 2.304 2.326 2.279 2.326 456,616 -0.02(-0.77%)
Feb 19, 2008 2.340 2.351 2.310 2.344 437,232 +0.00(+0.19%)
Feb 18, 2008 2.288 2.351 2.288 2.340 0 +0.00(+0.00%)
Feb 15, 2008 2.288 2.351 2.288 2.340 466,986 +0.03(+1.27%)
Feb 14, 2008 2.391 2.391 2.277 2.310 687,221 -0.07(-3.12%)
Feb 13, 2008 2.387 2.398 2.364 2.385 363,964 -0.01(-0.47%)
Feb 12, 2008 2.349 2.425 2.331 2.396 637,644 +0.05(+2.31%)
Feb 11, 2008 2.297 2.342 2.290 2.342 518,170 +0.06(+2.46%)
Feb 08, 2008 2.306 2.335 2.277 2.286 336,498 -0.05(-2.15%)
Feb 07, 2008 2.288 2.371 2.286 2.336 170,969 +0.05(+2.29%)
Feb 06, 2008 2.295 2.387 2.279 2.283 352,383 -0.03(-1.36%)
Feb 05, 2008 2.360 2.362 2.313 2.315 270,722 -0.04(-1.81%)
Feb 04, 2008 2.340 2.364 2.306 2.358 386,790 +0.03(+1.16%)
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.