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 )

6.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2007 2.113 2.173 2.110 2.146 760,315 +0.04(+1.69%)
Dec 28, 2007 2.124 2.124 2.097 2.110 601,670 -0.03(-1.56%)
Dec 27, 2007 2.157 2.177 2.119 2.144 615,448 -0.04(-1.94%)
Dec 26, 2007 2.122 2.189 2.122 2.186 686,433 +0.04(+2.09%)
Dec 24, 2007 2.122 2.144 2.102 2.142 194,332 +0.02(+0.74%)
Dec 21, 2007 2.186 2.186 2.122 2.126 910,766 -0.04(-1.75%)
Dec 20, 2007 2.139 2.209 2.122 2.164 600,909 +0.02(+1.15%)
Dec 19, 2007 2.055 2.149 2.043 2.139 638,969 +0.05(+2.57%)
Dec 18, 2007 2.155 2.155 2.055 2.086 1,068,830 -0.07(-3.21%)
Dec 17, 2007 2.148 2.177 2.148 2.155 538,668 -0.01(-0.31%)
Dec 14, 2007 2.148 2.177 2.135 2.162 518,071 -0.02(-1.02%)
Dec 13, 2007 2.133 2.186 2.133 2.184 426,726 +0.03(+1.35%)
Dec 12, 2007 2.171 2.189 2.137 2.155 528,370 -0.04(-1.83%)
Dec 11, 2007 2.151 2.211 2.133 2.195 615,237 +0.04(+1.87%)
Dec 10, 2007 2.126 2.169 2.126 2.155 444,189 +0.01(+0.31%)
Dec 07, 2007 2.173 2.173 2.126 2.148 479,563 -0.04(-1.94%)
Dec 06, 2007 2.209 2.211 2.191 2.191 341,201 -0.00(-0.10%)
Dec 05, 2007 2.184 2.202 2.166 2.193 539,564 +0.01(+0.31%)
Dec 04, 2007 2.166 2.204 2.166 2.186 247,169 -0.01(-0.31%)
Dec 03, 2007 1.943 2.202 1.943 2.193 835,541 +0.05(+2.40%)
Nov 30, 2007 2.077 2.155 2.077 2.142 449,562 +0.07(+3.23%)
Nov 29, 2007 2.095 2.095 2.057 2.075 763,902 -0.03(-1.33%)
Nov 28, 2007 2.090 2.139 2.090 2.103 486,284 +0.01(+0.27%)
Nov 27, 2007 2.122 2.135 2.087 2.097 504,302 -0.00(-0.21%)
Nov 26, 2007 2.108 2.110 2.077 2.102 632,700 +0.02(+0.86%)
Nov 23, 2007 2.090 2.099 2.079 2.084 108,360 +0.00(+0.11%)
Nov 21, 2007 2.061 2.099 2.061 2.081 404,785 -0.02(-0.85%)
Nov 20, 2007 2.117 2.127 2.099 2.099 317,917 -0.04(-1.78%)
Nov 19, 2007 2.146 2.160 2.102 2.137 355,082 -0.02(-0.93%)
Nov 16, 2007 2.135 2.175 2.128 2.157 309,414 +0.01(+0.63%)
Nov 15, 2007 2.126 2.182 2.126 2.144 230,611 -0.02(-0.93%)
Nov 14, 2007 2.135 2.177 2.135 2.164 215,382 +0.03(+1.36%)
Nov 13, 2007 2.144 2.175 2.135 2.135 360,008 -0.00(-0.21%)
Nov 12, 2007 2.200 2.200 2.139 2.139 370,754 -0.05(-2.15%)
Nov 09, 2007 2.155 2.204 2.139 2.186 581,211 -0.01(-0.41%)
Nov 08, 2007 2.153 2.204 2.135 2.195 370,486 +0.04(+1.87%)
Nov 07, 2007 2.173 2.206 2.137 2.155 404,830 -0.02(-0.92%)
Nov 06, 2007 2.220 2.220 2.173 2.175 514,493 -0.04(-2.01%)
Nov 05, 2007 2.222 2.233 2.211 2.220 318,365 -0.03(-1.19%)
Nov 02, 2007 2.251 2.256 2.220 2.247 424,935 +0.01(+0.40%)
Nov 01, 2007 2.278 2.278 2.222 2.238 386,874 -0.02(-0.79%)
Oct 31, 2007 2.276 2.290 2.244 2.256 415,084 -0.02(-1.08%)
Oct 30, 2007 2.305 2.309 2.276 2.280 214,930 -0.02(-1.07%)
Oct 29, 2007 2.269 2.311 2.244 2.305 541,355 +0.00(+0.19%)
Oct 26, 2007 2.280 2.300 2.269 2.300 304,484 +0.01(+0.29%)
Oct 25, 2007 2.300 2.300 2.262 2.294 424,039 +0.01(+0.23%)
Oct 24, 2007 2.278 2.305 2.240 2.288 373,889 -0.01(-0.23%)
Oct 23, 2007 2.258 2.300 2.258 2.294 277,618 +0.03(+1.18%)
Oct 22, 2007 2.258 2.282 2.251 2.267 280,304 -0.02(-0.97%)
Oct 19, 2007 2.287 2.291 2.269 2.289 225,228 -0.00(-0.00%)
Oct 18, 2007 2.258 2.296 2.258 2.289 226,572 +0.02(+0.99%)
Oct 17, 2007 2.282 2.287 2.267 2.267 186,720 +0.01(+0.30%)
Oct 16, 2007 2.280 2.289 2.258 2.260 188,063 -0.02(-0.98%)
Oct 15, 2007 2.294 2.294 2.269 2.282 420,905 -0.01(-0.49%)
Oct 12, 2007 2.300 2.303 2.280 2.294 257,020 +0.00(+0.10%)
Oct 11, 2007 2.289 2.300 2.280 2.291 344,336 +0.00(+0.20%)
Oct 10, 2007 2.265 2.287 2.256 2.287 302,245 +0.02(+0.79%)
Oct 09, 2007 2.260 2.289 2.260 2.269 287,021 +0.01(+0.49%)
Oct 08, 2007 2.273 2.273 2.253 2.258 210,452 -0.00(-0.10%)
Oct 05, 2007 2.276 2.289 2.258 2.260 204,631 -0.00(-0.20%)
Oct 04, 2007 2.267 2.280 2.256 2.265 162,988 +0.01(+0.60%)
Oct 03, 2007 2.273 2.282 2.247 2.251 180,899 -0.01(-0.59%)
Oct 02, 2007 2.298 2.300 2.258 2.265 343,440 -0.03(-1.17%)
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.