Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 2.745 2.754 2.740 2.749 210,389 +0.02(+0.75%)
Oct 30, 2003 2.735 2.760 2.729 2.729 284,333 -0.01(-0.25%)
Oct 29, 2003 2.749 2.760 2.726 2.735 250,882 -0.03(-1.23%)
Oct 28, 2003 2.747 2.783 2.738 2.770 209,069 +0.02(+0.91%)
Oct 27, 2003 2.749 2.770 2.726 2.745 258,805 -0.02(-0.82%)
Oct 24, 2003 2.765 2.770 2.735 2.767 123,680 +0.01(+0.25%)
Oct 23, 2003 2.749 2.760 2.735 2.760 235,477 +0.01(+0.50%)
Oct 22, 2003 2.767 2.767 2.724 2.747 322,626 +0.01(+0.33%)
Oct 21, 2003 2.738 2.754 2.731 2.738 206,428 -0.02(-0.58%)
Oct 20, 2003 2.765 2.772 2.738 2.754 328,788 -0.01(-0.41%)
Oct 17, 2003 2.767 2.781 2.754 2.765 223,153 +0.00(+0.16%)
Oct 16, 2003 2.767 2.772 2.756 2.760 183,540 -0.01(-0.49%)
Oct 15, 2003 2.774 2.783 2.749 2.774 244,280 +0.01(+0.25%)
Oct 14, 2003 2.772 2.783 2.742 2.767 293,136 +0.01(+0.25%)
Oct 13, 2003 2.726 2.781 2.717 2.760 355,637 +0.03(+1.25%)
Oct 10, 2003 2.715 2.738 2.710 2.726 276,851 +0.02(+0.84%)
Oct 09, 2003 2.710 2.715 2.695 2.704 305,020 +0.00(+0.00%)
Oct 08, 2003 2.699 2.706 2.692 2.704 276,411 +0.02(+0.85%)
Oct 07, 2003 2.651 2.692 2.667 2.681 261,446 +0.03(+1.11%)
Oct 06, 2003 2.670 2.674 2.651 2.651 244,720 -0.00(-0.09%)
Oct 03, 2003 2.708 2.713 2.647 2.654 387,768 -0.05(-1.85%)
Oct 02, 2003 2.688 2.704 2.688 2.704 171,656 +0.00(+0.00%)
Oct 01, 2003 2.685 2.713 2.685 2.704 146,568 +0.01(+0.42%)
Sep 30, 2003 2.699 2.704 2.685 2.692 156,691 -0.00(-0.08%)
Sep 29, 2003 2.704 2.704 2.679 2.695 146,128 -0.01(-0.50%)
Sep 26, 2003 2.706 2.710 2.697 2.708 144,367 +0.01(+0.25%)
Sep 25, 2003 2.670 2.701 2.658 2.701 277,291 +0.03(+1.28%)
Sep 24, 2003 2.679 2.679 2.660 2.667 172,096 -0.02(-0.59%)
Sep 23, 2003 2.679 2.704 2.670 2.683 225,354 -0.02(-0.59%)
Sep 22, 2003 2.710 2.713 2.670 2.699 259,685 -0.00(-0.08%)
Sep 19, 2003 2.704 2.715 2.697 2.701 204,227 +0.00(+0.08%)
Sep 18, 2003 2.699 2.704 2.676 2.699 224,474 +0.00(+0.08%)
Sep 17, 2003 2.681 2.697 2.672 2.697 206,868 +0.02(+0.76%)
Sep 16, 2003 2.679 2.690 2.663 2.676 222,713 +0.01(+0.26%)
Sep 15, 2003 2.665 2.688 2.656 2.670 258,805 +0.02(+0.69%)
Sep 12, 2003 2.629 2.654 2.624 2.651 246,921 +0.03(+1.21%)
Sep 11, 2003 2.615 2.660 2.613 2.620 429,141 +0.01(+0.52%)
Sep 10, 2003 2.685 2.688 2.606 2.606 908,900 -0.07(-2.80%)
Sep 09, 2003 2.663 2.692 2.658 2.681 307,221 +0.00(+0.17%)
Sep 08, 2003 2.710 2.710 2.654 2.676 477,997 -0.02(-0.84%)
Sep 05, 2003 2.683 2.720 2.676 2.699 278,612 +0.03(+1.11%)
Sep 04, 2003 2.685 2.695 2.665 2.670 283,013 -0.01(-0.34%)
Sep 03, 2003 2.706 2.708 2.670 2.679 264,967 -0.02(-0.84%)
Sep 02, 2003 2.733 2.749 2.667 2.701 404,053 -0.02(-0.92%)
Aug 29, 2003 2.738 2.745 2.717 2.726 244,720 -0.00(-0.08%)
Aug 28, 2003 2.717 2.733 2.710 2.729 257,485 +0.01(+0.50%)
Aug 27, 2003 2.722 2.731 2.701 2.715 302,819 +0.00(+0.08%)
Aug 26, 2003 2.695 2.726 2.685 2.713 239,879 +0.02(+0.67%)
Aug 25, 2003 2.695 2.713 2.692 2.695 286,534 +0.00(+0.08%)
Aug 22, 2003 2.724 2.735 2.688 2.692 251,322 -0.03(-1.17%)
Aug 21, 2003 2.733 2.740 2.710 2.724 198,945 -0.00(-0.08%)
Aug 20, 2003 2.715 2.742 2.706 2.726 218,312 +0.00(+0.00%)
Aug 19, 2003 2.690 2.742 2.672 2.726 321,306 +0.03(+1.09%)
Aug 18, 2003 2.692 2.720 2.679 2.697 312,503 +0.00(+0.17%)
Aug 15, 2003 2.685 2.704 2.667 2.692 246,041 +0.01(+0.42%)
Aug 14, 2003 2.715 2.715 2.672 2.681 389,088 -0.02(-0.84%)
Aug 13, 2003 2.722 2.733 2.685 2.704 440,585 -0.02(-0.67%)
Aug 12, 2003 2.738 2.747 2.688 2.722 419,898 -0.01(-0.33%)
Aug 11, 2003 2.742 2.763 2.726 2.731 230,636 -0.01(-0.41%)
Aug 08, 2003 2.708 2.747 2.708 2.742 358,718 +0.04(+1.43%)
Aug 07, 2003 2.690 2.726 2.690 2.704 262,326 +0.01(+0.34%)
Aug 06, 2003 2.704 2.715 2.679 2.695 283,893 -0.01(-0.25%)
Aug 05, 2003 2.726 2.733 2.683 2.701 331,429 -0.02(-0.92%)
Aug 04, 2003 2.756 2.756 2.695 2.726 433,543 -0.03(-1.07%)
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.