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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 2.808 2.813 2.774 2.797 148,324 -0.00(-0.16%)
Dec 30, 2003 2.815 2.815 2.776 2.801 268,226 -0.00(-0.16%)
Dec 29, 2003 2.770 2.815 2.752 2.806 331,286 +0.06(+2.13%)
Dec 26, 2003 2.731 2.767 2.731 2.747 235,808 -0.02(-0.65%)
Dec 24, 2003 2.792 2.792 2.758 2.765 201,614 -0.02(-0.65%)
Dec 23, 2003 2.808 2.837 2.804 2.783 276,664 -0.01(-0.32%)
Dec 22, 2003 2.871 2.871 2.792 2.792 314,855 -0.06(-1.98%)
Dec 19, 2003 2.799 2.855 2.781 2.849 328,622 +0.05(+1.85%)
Dec 18, 2003 2.813 2.813 2.774 2.797 311,747 -0.01(-0.24%)
Dec 17, 2003 2.756 2.788 2.747 2.804 217,157 +0.03(+1.22%)
Dec 16, 2003 2.745 2.776 2.738 2.770 226,927 +0.04(+1.40%)
Dec 15, 2003 2.758 2.767 2.727 2.731 159,426 -0.03(-1.06%)
Dec 12, 2003 2.758 2.765 2.736 2.761 254,016 +0.03(+1.24%)
Dec 11, 2003 2.734 2.752 2.713 2.727 221,597 +0.02(+0.92%)
Dec 10, 2003 2.729 2.743 2.702 2.702 338,392 -0.01(-0.50%)
Dec 09, 2003 2.711 2.725 2.709 2.716 156,761 +0.01(+0.25%)
Dec 08, 2003 2.711 2.711 2.693 2.709 226,482 +0.02(+0.92%)
Dec 05, 2003 2.693 2.718 2.693 2.684 195,397 -0.01(-0.25%)
Dec 04, 2003 2.702 2.720 2.691 2.691 215,824 -0.02(-0.67%)
Dec 03, 2003 2.707 2.718 2.693 2.709 249,575 +0.01(+0.25%)
Dec 02, 2003 2.700 2.711 2.695 2.702 262,453 +0.02(+0.76%)
Dec 01, 2003 2.680 2.695 2.673 2.682 226,038 +0.00(+0.08%)
Nov 28, 2003 2.702 2.702 2.668 2.680 100,363 +0.00(+0.00%)
Nov 26, 2003 2.689 2.691 2.680 2.680 158,982 +0.01(+0.42%)
Nov 25, 2003 2.693 2.693 2.662 2.668 263,785 -0.02(-0.75%)
Nov 24, 2003 2.702 2.702 2.682 2.689 323,737 -0.01(-0.50%)
Nov 21, 2003 2.691 2.702 2.684 2.702 286,434 +0.01(+0.42%)
Nov 20, 2003 2.702 2.702 2.682 2.691 198,061 -0.01(-0.33%)
Nov 19, 2003 2.686 2.702 2.686 2.700 208,719 -0.00(-0.08%)
Nov 18, 2003 2.700 2.704 2.689 2.702 333,063 +0.01(+0.42%)
Nov 17, 2003 2.702 2.716 2.691 2.691 335,283 -0.02(-0.83%)
Nov 14, 2003 2.725 2.731 2.704 2.713 322,405 -0.02(-0.58%)
Nov 13, 2003 2.722 2.729 2.707 2.729 174,969 +0.01(+0.25%)
Nov 12, 2003 2.711 2.722 2.711 2.722 210,051 +0.00(+0.08%)
Nov 11, 2003 2.761 2.761 2.720 2.720 385,909 -0.02(-0.66%)
Nov 10, 2003 2.725 2.738 2.716 2.738 267,338 +0.01(+0.50%)
Nov 07, 2003 2.725 2.752 2.713 2.725 335,727 -0.01(-0.33%)
Nov 06, 2003 2.720 2.763 2.711 2.734 477,834 +0.02(+0.75%)
Nov 05, 2003 2.725 2.729 2.702 2.713 381,468 +0.00(+0.17%)
Nov 04, 2003 2.725 2.729 2.702 2.709 248,909 -0.02(-0.58%)
Nov 03, 2003 2.727 2.727 2.718 2.725 258,234 +0.00(+0.00%)
Oct 31, 2003 2.720 2.729 2.716 2.725 212,272 +0.02(+0.75%)
Oct 30, 2003 2.711 2.736 2.704 2.704 286,878 -0.01(-0.25%)
Oct 29, 2003 2.725 2.736 2.702 2.711 253,127 -0.03(-1.23%)
Oct 28, 2003 2.722 2.758 2.713 2.745 210,939 +0.02(+0.91%)
Oct 27, 2003 2.725 2.745 2.702 2.720 261,121 -0.02(-0.82%)
Oct 24, 2003 2.740 2.745 2.711 2.743 124,787 +0.01(+0.25%)
Oct 23, 2003 2.725 2.736 2.711 2.736 237,585 +0.01(+0.50%)
Oct 22, 2003 2.743 2.743 2.700 2.722 325,513 +0.01(+0.33%)
Oct 21, 2003 2.713 2.729 2.707 2.713 208,275 -0.02(-0.58%)
Oct 20, 2003 2.740 2.747 2.713 2.729 331,730 -0.01(-0.41%)
Oct 17, 2003 2.743 2.756 2.729 2.740 225,150 +0.00(+0.16%)
Oct 16, 2003 2.743 2.747 2.731 2.736 185,183 -0.01(-0.49%)
Oct 15, 2003 2.749 2.758 2.725 2.749 246,466 +0.01(+0.25%)
Oct 14, 2003 2.747 2.758 2.718 2.743 295,760 +0.01(+0.25%)
Oct 13, 2003 2.702 2.756 2.693 2.736 358,820 +0.03(+1.25%)
Oct 10, 2003 2.691 2.713 2.686 2.702 279,328 +0.02(+0.84%)
Oct 09, 2003 2.686 2.691 2.671 2.680 307,750 +0.00(+0.00%)
Oct 08, 2003 2.675 2.682 2.668 2.680 278,884 +0.02(+0.85%)
Oct 07, 2003 2.628 2.668 2.644 2.657 263,785 +0.03(+1.11%)
Oct 06, 2003 2.646 2.650 2.628 2.628 246,910 -0.00(-0.09%)
Oct 03, 2003 2.684 2.689 2.623 2.630 391,238 -0.05(-1.85%)
Oct 02, 2003 2.664 2.680 2.664 2.680 173,192 +0.00(+0.00%)
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.