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 UNCHANGED
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 30, 2008 2.546 2.546 2.450 2.457 490,228 -0.08(-3.25%)
May 29, 2008 2.508 2.586 2.503 2.539 713,693 +0.03(+1.07%)
May 28, 2008 2.495 2.519 2.493 2.512 423,675 +0.00(+0.00%)
May 27, 2008 2.503 2.533 2.495 2.512 478,510 +0.02(+0.90%)
May 26, 2008 2.472 2.490 2.461 2.490 0 +0.00(+0.00%)
May 23, 2008 2.472 2.490 2.461 2.490 437,574 -0.01(-0.53%)
May 22, 2008 2.541 2.557 2.474 2.503 640,624 -0.03(-1.23%)
May 21, 2008 2.557 2.591 2.519 2.535 532,432 +0.02(+0.62%)
May 20, 2008 2.562 2.575 2.506 2.519 517,525 -0.04(-1.66%)
May 19, 2008 2.568 2.568 2.508 2.562 992,292 +0.09(+3.61%)
May 16, 2008 2.466 2.499 2.445 2.472 746,533 +0.03(+1.28%)
May 15, 2008 2.443 2.443 2.392 2.441 670,549 +0.07(+2.82%)
May 14, 2008 2.398 2.432 2.349 2.374 824,209 -0.02(-1.02%)
May 13, 2008 2.503 2.524 2.372 2.398 1,377,535 -0.10(-3.85%)
May 12, 2008 2.608 2.608 2.483 2.495 1,322,131 -0.10(-4.04%)
May 09, 2008 2.566 2.613 2.548 2.599 290,796 +0.07(+2.65%)
May 08, 2008 2.575 2.584 2.524 2.533 464,911 -0.04(-1.73%)
May 07, 2008 2.582 2.604 2.568 2.577 421,969 -0.00(-0.17%)
May 06, 2008 2.624 2.624 2.568 2.582 585,001 -0.03(-1.20%)
May 05, 2008 2.588 2.618 2.555 2.613 812,585 +0.06(+2.27%)
May 02, 2008 2.544 2.591 2.539 2.555 701,616 +0.02(+0.62%)
May 01, 2008 2.617 2.617 2.521 2.539 785,378 -0.02(-0.79%)
Apr 30, 2008 2.562 2.604 2.548 2.559 884,462 +0.01(+0.42%)
Apr 29, 2008 2.562 2.613 2.535 2.549 958,892 +0.01(+0.28%)
Apr 28, 2008 2.622 2.622 2.519 2.541 1,007,060 -0.06(-2.32%)
Apr 25, 2008 2.568 2.611 2.557 2.602 679,863 +0.04(+1.75%)
Apr 24, 2008 2.570 2.573 2.528 2.557 661,258 +0.01(+0.44%)
Apr 23, 2008 2.564 2.566 2.544 2.546 920,164 -0.02(-0.61%)
Apr 22, 2008 2.541 2.562 2.524 2.562 719,953 +0.02(+0.79%)
Apr 21, 2008 2.510 2.541 2.510 2.541 898,550 +0.05(+2.06%)
Apr 18, 2008 2.468 2.512 2.454 2.490 397,999 +0.03(+1.36%)
Apr 17, 2008 2.486 2.499 2.457 2.457 719,926 -0.03(-1.35%)
Apr 16, 2008 2.486 2.501 2.470 2.490 547,629 +0.03(+1.27%)
Apr 15, 2008 2.452 2.468 2.445 2.459 446,615 +0.01(+0.27%)
Apr 14, 2008 2.450 2.457 2.430 2.452 534,984 +0.01(+0.55%)
Apr 11, 2008 2.441 2.445 2.416 2.439 375,754 +0.00(+0.18%)
Apr 10, 2008 2.452 2.452 2.419 2.434 333,730 +0.01(+0.28%)
Apr 09, 2008 2.434 2.443 2.397 2.428 288,974 -0.01(-0.37%)
Apr 08, 2008 2.452 2.452 2.428 2.436 418,673 -0.02(-0.64%)
Apr 07, 2008 2.432 2.457 2.425 2.452 620,855 +0.02(+0.73%)
Apr 04, 2008 2.432 2.434 2.403 2.434 380,612 +0.04(+1.77%)
Apr 03, 2008 2.414 2.432 2.367 2.392 509,393 +0.00(+0.02%)
Apr 02, 2008 2.349 2.407 2.349 2.391 332,028 +0.05(+1.98%)
Apr 01, 2008 2.383 2.383 2.327 2.345 469,581 +0.02(+0.77%)
Mar 31, 2008 2.361 2.390 2.327 2.327 470,840 -0.02(-0.67%)
Mar 28, 2008 2.401 2.401 2.343 2.343 641,779 -0.07(-2.87%)
Mar 27, 2008 2.432 2.432 2.394 2.412 480,019 -0.01(-0.37%)
Mar 26, 2008 2.450 2.450 2.407 2.421 492,557 +0.01(+0.37%)
Mar 25, 2008 2.416 2.450 2.412 2.412 573,605 +0.01(+0.37%)
Mar 24, 2008 2.457 2.457 2.378 2.403 542,708 +0.02(+0.65%)
Mar 21, 2008 2.387 2.387 2.367 2.387 345,309 +0.00(+0.00%)
Mar 20, 2008 2.387 2.387 2.367 2.387 345,309 +0.03(+1.33%)
Mar 19, 2008 2.387 2.405 2.300 2.356 682,415 +0.01(+0.48%)
Mar 18, 2008 2.294 2.372 2.294 2.345 442,853 +0.07(+2.94%)
Mar 17, 2008 2.378 2.421 2.278 2.278 1,472,307 -0.10(-4.23%)
Mar 14, 2008 2.365 2.412 2.363 2.378 625,910 +0.02(+0.66%)
Mar 13, 2008 2.405 2.407 2.356 2.363 703,506 -0.03(-1.12%)
Mar 12, 2008 2.457 2.479 2.347 2.390 927,982 +0.03(+1.13%)
Mar 11, 2008 2.323 2.367 2.278 2.363 529,951 +0.08(+3.73%)
Mar 10, 2008 2.457 2.457 2.278 2.278 705,619 -0.03(-1.45%)
Mar 07, 2008 2.280 2.340 2.278 2.311 565,034 +0.02(+0.68%)
Mar 06, 2008 2.320 2.320 2.287 2.296 304,937 -0.02(-0.96%)
Mar 05, 2008 2.367 2.385 2.318 2.318 533,305 -0.04(-1.80%)
Mar 04, 2008 2.387 2.398 2.345 2.361 784,061 -0.01(-0.28%)
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.