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

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

6.100 -0.010 (-0.16%)
Official Closing 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 (%)
Feb 28, 2003 2.684 2.722 2.682 2.682 311,648 +0.00(+0.08%)
Feb 27, 2003 2.736 2.740 2.671 2.680 264,632 -0.03(-1.23%)
Feb 26, 2003 2.729 2.742 2.700 2.713 273,140 -0.01(-0.41%)
Feb 25, 2003 2.707 2.742 2.707 2.725 268,215 +0.00(+0.08%)
Feb 24, 2003 2.707 2.725 2.671 2.722 471,055 +0.03(+1.08%)
Feb 21, 2003 2.709 2.725 2.662 2.693 505,086 -0.03(-1.15%)
Feb 20, 2003 2.702 2.725 2.702 2.725 305,827 +0.00(+0.16%)
Feb 19, 2003 2.705 2.725 2.689 2.720 364,038 +0.02(+0.83%)
Feb 18, 2003 2.702 2.720 2.675 2.698 249,408 +0.00(+0.00%)
Feb 14, 2003 2.662 2.711 2.651 2.698 253,886 +0.05(+1.86%)
Feb 13, 2003 2.745 2.745 2.629 2.649 506,429 -0.10(-3.50%)
Feb 12, 2003 2.736 2.747 2.698 2.745 364,933 +0.02(+0.74%)
Feb 11, 2003 2.684 2.725 2.667 2.725 338,067 +0.04(+1.67%)
Feb 10, 2003 2.649 2.684 2.640 2.680 184,481 +0.04(+1.61%)
Feb 07, 2003 2.640 2.655 2.622 2.638 296,872 -0.01(-0.34%)
Feb 06, 2003 2.646 2.646 2.635 2.646 257,020 +0.01(+0.25%)
Feb 05, 2003 2.646 2.653 2.638 2.640 156,719 +0.00(+0.08%)
Feb 04, 2003 2.653 2.655 2.635 2.638 298,215 -0.02(-0.76%)
Feb 03, 2003 2.669 2.689 2.653 2.658 287,916 -0.01(-0.42%)
Jan 31, 2003 2.687 2.689 2.646 2.669 265,080 -0.01(-0.50%)
Jan 30, 2003 2.689 2.698 2.671 2.682 221,646 +0.01(+0.25%)
Jan 29, 2003 2.635 2.691 2.635 2.675 269,558 -0.00(-0.17%)
Jan 28, 2003 2.691 2.691 2.671 2.680 276,722 +0.00(+0.00%)
Jan 27, 2003 2.664 2.684 2.640 2.680 312,992 +0.03(+1.01%)
Jan 24, 2003 2.667 2.680 2.629 2.653 372,993 -0.00(-0.08%)
Jan 23, 2003 2.660 2.675 2.655 2.655 171,496 -0.00(-0.08%)
Jan 22, 2003 2.671 2.675 2.649 2.658 223,885 +0.01(+0.34%)
Jan 21, 2003 2.635 2.664 2.622 2.649 278,513 +0.02(+0.94%)
Jan 17, 2003 2.604 2.624 2.597 2.624 295,529 +0.02(+0.77%)
Jan 16, 2003 2.613 2.622 2.604 2.604 230,154 -0.02(-0.68%)
Jan 15, 2003 2.617 2.622 2.602 2.622 258,811 +0.01(+0.43%)
Jan 14, 2003 2.597 2.622 2.597 2.611 345,679 -0.00(-0.09%)
Jan 13, 2003 2.622 2.624 2.595 2.613 227,020 -0.01(-0.26%)
Jan 10, 2003 2.620 2.626 2.613 2.620 265,528 +0.01(+0.34%)
Jan 09, 2003 2.602 2.611 2.586 2.611 279,409 -0.01(-0.34%)
Jan 08, 2003 2.591 2.622 2.584 2.620 268,215 +0.02(+0.69%)
Jan 07, 2003 2.615 2.620 2.579 2.602 188,063 -0.01(-0.43%)
Jan 06, 2003 2.646 2.649 2.604 2.613 360,455 -0.03(-1.27%)
Jan 03, 2003 2.664 2.669 2.624 2.646 411,501 -0.01(-0.25%)
Jan 02, 2003 2.667 2.667 2.620 2.653 220,303 -0.01(-0.42%)
Dec 31, 2002 2.658 2.673 2.635 2.664 198,362 +0.02(+0.68%)
Dec 30, 2002 2.624 2.658 2.622 2.646 146,421 +0.01(+0.42%)
Dec 27, 2002 2.669 2.669 2.617 2.635 390,456 -0.03(-1.09%)
Dec 26, 2002 2.678 2.678 2.615 2.664 182,242 -0.00(-0.17%)
Dec 24, 2002 2.579 2.669 2.568 2.669 98,957 +0.04(+1.70%)
Dec 23, 2002 2.584 2.624 2.559 2.624 248,513 +0.04(+1.38%)
Dec 20, 2002 2.548 2.588 2.530 2.588 229,706 +0.04(+1.40%)
Dec 19, 2002 2.519 2.557 2.504 2.553 269,558 +0.02(+0.88%)
Dec 18, 2002 2.537 2.546 2.512 2.530 336,276 -0.01(-0.26%)
Dec 17, 2002 2.537 2.568 2.517 2.537 249,408 +0.00(+0.18%)
Dec 16, 2002 2.553 2.564 2.526 2.533 256,572 -0.02(-0.61%)
Dec 13, 2002 2.559 2.566 2.541 2.548 171,496 +0.00(+0.00%)
Dec 12, 2002 2.535 2.573 2.535 2.548 240,453 +0.01(+0.53%)
Dec 11, 2002 2.571 2.584 2.526 2.535 188,959 -0.03(-1.30%)
Dec 10, 2002 2.546 2.586 2.528 2.568 182,242 +0.00(+0.00%)
Dec 09, 2002 2.600 2.611 2.557 2.568 136,570 -0.05(-2.04%)
Dec 06, 2002 2.591 2.633 2.559 2.622 243,587 +0.04(+1.38%)
Dec 05, 2002 2.535 2.586 2.508 2.586 291,499 +0.06(+2.48%)
Dec 04, 2002 2.541 2.566 2.501 2.524 178,212 +0.00(+0.18%)
Dec 03, 2002 2.524 2.546 2.490 2.519 231,497 -0.02(-0.88%)
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.