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

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

6.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2004 2.600 2.600 2.579 2.582 260,602 -0.01(-0.43%)
Nov 29, 2004 2.622 2.622 2.586 2.593 303,141 -0.03(-1.11%)
Nov 26, 2004 2.602 2.633 2.593 2.622 147,316 +0.02(+0.69%)
Nov 24, 2004 2.602 2.620 2.591 2.604 237,766 +0.00(+0.09%)
Nov 23, 2004 2.593 2.602 2.582 2.602 197,019 +0.01(+0.34%)
Nov 22, 2004 2.593 2.602 2.579 2.593 415,531 -0.00(-0.09%)
Nov 19, 2004 2.629 2.629 2.588 2.595 304,036 -0.02(-0.68%)
Nov 18, 2004 2.591 2.617 2.577 2.613 271,349 +0.04(+1.39%)
Nov 17, 2004 2.600 2.622 2.571 2.577 461,204 -0.00(-0.09%)
Nov 16, 2004 2.568 2.588 2.562 2.579 270,006 +0.00(+0.17%)
Nov 15, 2004 2.544 2.588 2.544 2.575 406,576 +0.03(+1.14%)
Nov 12, 2004 2.519 2.546 2.510 2.546 399,859 +0.03(+1.24%)
Nov 11, 2004 2.479 2.524 2.479 2.515 504,638 +0.03(+1.17%)
Nov 10, 2004 2.430 2.501 2.407 2.486 594,192 +0.06(+2.30%)
Nov 09, 2004 2.405 2.452 2.403 2.430 868,676 -0.01(-0.27%)
Nov 08, 2004 2.515 2.528 2.401 2.437 1,119,428 -0.10(-3.96%)
Nov 05, 2004 2.635 2.638 2.526 2.537 1,168,235 -0.12(-4.54%)
Nov 04, 2004 2.678 2.678 2.649 2.658 421,800 -0.02(-0.75%)
Nov 03, 2004 2.691 2.691 2.662 2.678 326,873 -0.01(-0.33%)
Nov 02, 2004 2.702 2.709 2.687 2.687 258,364 -0.02(-0.58%)
Nov 01, 2004 2.729 2.731 2.698 2.702 192,989 -0.01(-0.25%)
Oct 29, 2004 2.718 2.718 2.698 2.709 235,975 +0.01(+0.25%)
Oct 28, 2004 2.705 2.713 2.698 2.702 208,213 -0.00(-0.08%)
Oct 27, 2004 2.698 2.729 2.696 2.705 311,648 -0.03(-1.06%)
Oct 26, 2004 2.751 2.778 2.727 2.734 312,544 -0.02(-0.57%)
Oct 25, 2004 2.787 2.787 2.749 2.749 270,453 -0.02(-0.65%)
Oct 22, 2004 2.756 2.776 2.754 2.767 160,749 +0.00(+0.00%)
Oct 21, 2004 2.778 2.780 2.767 2.767 213,586 -0.01(-0.40%)
Oct 20, 2004 2.778 2.780 2.760 2.778 299,111 +0.01(+0.32%)
Oct 19, 2004 2.765 2.769 2.731 2.769 475,533 +0.03(+0.98%)
Oct 18, 2004 2.745 2.747 2.727 2.742 488,518 +0.02(+0.74%)
Oct 15, 2004 2.707 2.727 2.702 2.722 195,676 +0.02(+0.91%)
Oct 14, 2004 2.713 2.720 2.698 2.698 324,634 -0.02(-0.90%)
Oct 13, 2004 2.722 2.725 2.707 2.722 290,155 +0.00(+0.16%)
Oct 12, 2004 2.731 2.731 2.705 2.718 222,542 +0.01(+0.33%)
Oct 11, 2004 2.727 2.731 2.709 2.709 272,244 +0.00(+0.08%)
Oct 08, 2004 2.680 2.707 2.671 2.707 304,932 +0.03(+1.08%)
Oct 07, 2004 2.675 2.678 2.667 2.678 167,018 +0.00(+0.08%)
Oct 06, 2004 2.673 2.675 2.653 2.675 253,886 +0.01(+0.42%)
Oct 05, 2004 2.660 2.664 2.646 2.664 213,586 +0.00(+0.17%)
Oct 04, 2004 2.664 2.664 2.646 2.660 475,085 +0.02(+0.59%)
Oct 01, 2004 2.664 2.669 2.640 2.644 296,872 -0.01(-0.50%)
Sep 30, 2004 2.667 2.669 2.644 2.658 328,664 -0.01(-0.33%)
Sep 29, 2004 2.658 2.675 2.649 2.667 299,111 +0.00(+0.00%)
Sep 28, 2004 2.673 2.673 2.660 2.667 332,246 -0.01(-0.42%)
Sep 27, 2004 2.667 2.680 2.658 2.678 414,636 +0.01(+0.50%)
Sep 24, 2004 2.696 2.696 2.664 2.664 384,187 -0.02(-0.83%)
Sep 23, 2004 2.662 2.687 2.662 2.687 272,692 +0.01(+0.50%)
Sep 22, 2004 2.675 2.680 2.669 2.673 551,206 +0.00(+0.00%)
Sep 21, 2004 2.675 2.680 2.660 2.673 386,426 +0.01(+0.25%)
Sep 20, 2004 2.671 2.678 2.662 2.667 287,021 -0.00(-0.08%)
Sep 17, 2004 2.675 2.678 2.662 2.669 342,097 -0.01(-0.25%)
Sep 16, 2004 2.669 2.678 2.662 2.675 307,618 +0.02(+0.59%)
Sep 15, 2004 2.655 2.671 2.640 2.660 310,753 +0.01(+0.25%)
Sep 14, 2004 2.638 2.655 2.620 2.653 470,607 +0.04(+1.45%)
Sep 13, 2004 2.617 2.640 2.608 2.615 544,042 -0.00(-0.09%)
Sep 10, 2004 2.593 2.622 2.579 2.617 411,054 +0.02(+0.95%)
Sep 09, 2004 2.584 2.593 2.567 2.593 244,483 +0.00(+0.17%)
Sep 08, 2004 2.571 2.588 2.564 2.588 222,542 +0.01(+0.35%)
Sep 07, 2004 2.617 2.617 2.573 2.579 315,678 -0.02(-0.77%)
Sep 03, 2004 2.606 2.613 2.571 2.600 193,884 +0.00(+0.00%)
Sep 02, 2004 2.624 2.624 2.593 2.600 189,407 -0.01(-0.26%)
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.