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 )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2005 2.903 2.903 2.785 2.814 592,401 +0.03(+1.04%)
May 27, 2005 2.776 2.812 2.742 2.785 210,900 +0.02(+0.65%)
May 26, 2005 2.787 2.787 2.720 2.767 287,021 -0.02(-0.56%)
May 25, 2005 2.803 2.809 2.705 2.783 415,084 -0.01(-0.40%)
May 24, 2005 2.785 2.825 2.765 2.794 459,861 +0.03(+1.13%)
May 23, 2005 2.769 2.787 2.729 2.763 287,021 +0.00(+0.16%)
May 20, 2005 2.729 2.765 2.696 2.758 261,946 +0.04(+1.31%)
May 19, 2005 2.707 2.758 2.693 2.722 311,201 +0.03(+1.25%)
May 18, 2005 2.687 2.705 2.671 2.689 304,036 +0.02(+0.92%)
May 17, 2005 2.662 2.680 2.662 2.664 183,138 -0.00(-0.08%)
May 16, 2005 2.684 2.702 2.667 2.667 209,109 -0.02(-0.67%)
May 13, 2005 2.691 2.693 2.649 2.684 140,152 +0.01(+0.33%)
May 12, 2005 2.678 2.689 2.635 2.675 174,183 +0.01(+0.25%)
May 11, 2005 2.662 2.675 2.642 2.669 147,764 +0.02(+0.84%)
May 10, 2005 2.678 2.678 2.633 2.646 303,588 -0.02(-0.75%)
May 09, 2005 2.660 2.678 2.631 2.667 205,974 +0.00(+0.08%)
May 06, 2005 2.709 2.709 2.622 2.664 267,767 -0.03(-1.00%)
May 05, 2005 2.664 2.691 2.624 2.691 212,243 +0.02(+0.92%)
May 04, 2005 2.640 2.675 2.626 2.667 143,734 +0.02(+0.59%)
May 03, 2005 2.635 2.680 2.624 2.651 134,331 -0.00(-0.17%)
May 02, 2005 2.635 2.655 2.611 2.655 306,275 -0.02(-0.83%)
Apr 29, 2005 2.718 2.751 2.669 2.678 203,735 -0.08(-2.84%)
Apr 28, 2005 2.725 2.769 2.705 2.756 184,929 +0.02(+0.73%)
Apr 27, 2005 2.713 2.760 2.702 2.736 216,273 +0.03(+0.99%)
Apr 26, 2005 2.662 2.718 2.658 2.709 302,245 +0.02(+0.91%)
Apr 25, 2005 2.684 2.731 2.644 2.684 194,332 +0.00(+0.00%)
Apr 22, 2005 2.693 2.696 2.646 2.684 267,319 -0.01(-0.25%)
Apr 21, 2005 2.680 2.698 2.658 2.691 209,109 +0.01(+0.42%)
Apr 20, 2005 2.702 2.702 2.646 2.680 308,514 +0.03(+1.27%)
Apr 19, 2005 2.591 2.658 2.591 2.646 249,408 +0.00(+0.08%)
Apr 18, 2005 2.624 2.662 2.617 2.644 287,469 -0.00(-0.17%)
Apr 15, 2005 2.629 2.651 2.600 2.649 274,483 -0.00(-0.08%)
Apr 14, 2005 2.662 2.671 2.620 2.651 142,839 -0.00(-0.08%)
Apr 13, 2005 2.624 2.713 2.620 2.653 311,648 +0.04(+1.37%)
Apr 12, 2005 2.575 2.617 2.559 2.617 232,393 +0.06(+2.54%)
Apr 11, 2005 2.600 2.602 2.524 2.553 258,811 -0.01(-0.26%)
Apr 08, 2005 2.566 2.566 2.526 2.559 118,659 +0.01(+0.26%)
Apr 07, 2005 2.492 2.780 2.492 2.553 889,273 +0.06(+2.51%)
Apr 06, 2005 2.490 2.508 2.486 2.490 326,425 +0.00(+0.00%)
Apr 05, 2005 2.544 2.548 2.490 2.490 335,828 -0.06(-2.36%)
Apr 04, 2005 2.617 2.631 2.546 2.550 233,736 -0.04(-1.72%)
Apr 01, 2005 2.557 2.646 2.557 2.595 206,870 +0.03(+1.04%)
Mar 31, 2005 2.521 2.571 2.512 2.568 162,541 +0.05(+1.86%)
Mar 30, 2005 2.506 2.524 2.472 2.521 276,722 +0.01(+0.36%)
Mar 29, 2005 2.504 2.557 2.488 2.512 194,780 -0.03(-1.06%)
Mar 28, 2005 2.631 2.651 2.504 2.539 402,994 -0.08(-3.07%)
Mar 24, 2005 2.613 2.640 2.600 2.620 214,482 +0.03(+1.12%)
Mar 23, 2005 2.582 2.624 2.512 2.591 388,217 -0.01(-0.51%)
Mar 22, 2005 2.582 2.633 2.553 2.604 212,243 +0.02(+0.86%)
Mar 21, 2005 2.575 2.651 2.568 2.582 436,577 +0.00(+0.17%)
Mar 18, 2005 2.508 2.597 2.508 2.577 430,756 +0.06(+2.31%)
Mar 17, 2005 2.597 2.602 2.479 2.519 877,184 -0.09(-3.59%)
Mar 16, 2005 2.680 2.707 2.602 2.613 301,350 -0.07(-2.50%)
Mar 15, 2005 2.673 2.718 2.669 2.680 347,918 +0.03(+1.01%)
Mar 14, 2005 2.658 2.669 2.629 2.653 300,454 +0.01(+0.25%)
Mar 11, 2005 2.658 2.678 2.638 2.646 232,841 +0.00(+0.17%)
Mar 10, 2005 2.662 2.664 2.608 2.642 437,024 -0.01(-0.34%)
Mar 09, 2005 2.655 2.667 2.635 2.651 299,559 +0.00(+0.00%)
Mar 08, 2005 2.642 2.651 2.631 2.651 317,469 +0.01(+0.34%)
Mar 07, 2005 2.644 2.644 2.620 2.642 575,833 +0.00(+0.17%)
Mar 04, 2005 2.660 2.667 2.633 2.638 498,369 -0.02(-0.84%)
Mar 03, 2005 2.649 2.691 2.649 2.660 386,426 -0.00(-0.17%)
Mar 02, 2005 2.705 2.705 2.651 2.664 552,549 -0.04(-1.49%)
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.