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

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

5.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2004 2.317 2.363 2.311 2.363 294,017 +0.05(+2.16%)
Jun 29, 2004 2.347 2.349 2.311 2.313 455,990 -0.04(-1.74%)
Jun 28, 2004 2.381 2.381 2.345 2.354 232,836 -0.03(-1.43%)
Jun 25, 2004 2.429 2.431 2.370 2.388 480,638 -0.04(-1.68%)
Jun 24, 2004 2.431 2.440 2.415 2.429 131,163 -0.01(-0.47%)
Jun 23, 2004 2.438 2.449 2.406 2.440 397,451 +0.03(+1.32%)
Jun 22, 2004 2.399 2.420 2.399 2.408 186,181 +0.00(+0.00%)
Jun 21, 2004 2.413 2.429 2.408 2.408 232,396 -0.01(-0.28%)
Jun 18, 2004 2.420 2.440 2.415 2.415 180,019 -0.00(-0.19%)
Jun 17, 2004 2.392 2.440 2.386 2.420 280,812 +0.01(+0.47%)
Jun 16, 2004 2.422 2.429 2.406 2.408 258,805 -0.02(-0.75%)
Jun 15, 2004 2.429 2.445 2.413 2.426 182,660 +0.01(+0.28%)
Jun 14, 2004 2.426 2.454 2.413 2.420 665,939 -0.01(-0.28%)
Jun 10, 2004 2.413 2.431 2.413 2.426 233,717 -0.00(-0.19%)
Jun 09, 2004 2.431 2.438 2.413 2.431 193,663 -0.00(-0.19%)
Jun 08, 2004 2.433 2.454 2.415 2.436 334,950 -0.01(-0.28%)
Jun 07, 2004 2.447 2.458 2.426 2.442 239,879 -0.01(-0.28%)
Jun 04, 2004 2.442 2.449 2.415 2.449 284,774 +0.02(+1.03%)
Jun 03, 2004 2.388 2.431 2.388 2.424 274,210 +0.03(+1.23%)
Jun 02, 2004 2.399 2.420 2.388 2.395 289,175 -0.00(-0.19%)
Jun 01, 2004 2.431 2.451 2.390 2.399 367,521 -0.02(-0.85%)
May 28, 2004 2.458 2.458 2.388 2.420 398,331 -0.01(-0.47%)
May 27, 2004 2.411 2.447 2.397 2.431 442,346 +0.03(+1.04%)
May 26, 2004 2.397 2.406 2.376 2.406 447,187 +0.02(+0.86%)
May 25, 2004 2.370 2.392 2.345 2.386 324,827 +0.02(+0.77%)
May 24, 2004 2.374 2.379 2.340 2.367 367,521 +0.00(+0.19%)
May 21, 2004 2.329 2.376 2.324 2.363 183,540 +0.04(+1.76%)
May 20, 2004 2.302 2.322 2.277 2.322 316,464 +0.03(+1.19%)
May 19, 2004 2.249 2.311 2.249 2.295 315,144 +0.04(+1.71%)
May 18, 2004 2.254 2.286 2.249 2.256 378,965 +0.00(+0.10%)
May 17, 2004 2.254 2.286 2.249 2.254 612,242 -0.03(-1.39%)
May 14, 2004 2.317 2.317 2.261 2.286 742,525 -0.04(-1.66%)
May 13, 2004 2.288 2.336 2.249 2.324 455,550 +0.04(+1.69%)
May 12, 2004 2.279 2.338 2.261 2.286 514,970 +0.02(+0.80%)
May 11, 2004 2.147 2.267 2.140 2.267 745,166 +0.10(+4.83%)
May 10, 2004 2.136 2.220 2.113 2.163 1,429,151 -0.06(-2.56%)
May 07, 2004 2.288 2.295 2.186 2.220 894,815 -0.10(-4.12%)
May 06, 2004 2.306 2.329 2.281 2.315 777,296 -0.00(-0.20%)
May 05, 2004 2.317 2.333 2.265 2.320 1,136,455 -0.02(-0.87%)
May 04, 2004 2.354 2.363 2.317 2.340 942,351 -0.01(-0.58%)
May 03, 2004 2.370 2.383 2.329 2.354 607,840 -0.02(-0.96%)
Apr 30, 2004 2.386 2.404 2.358 2.376 505,726 -0.03(-1.23%)
Apr 29, 2004 2.386 2.415 2.340 2.406 501,765 +0.02(+0.86%)
Apr 28, 2004 2.431 2.454 2.363 2.386 645,693 -0.07(-2.96%)
Apr 27, 2004 2.461 2.467 2.433 2.458 342,873 -0.00(-0.09%)
Apr 26, 2004 2.440 2.461 2.426 2.461 691,468 +0.01(+0.28%)
Apr 23, 2004 2.463 2.490 2.445 2.454 480,198 -0.02(-0.92%)
Apr 22, 2004 2.431 2.479 2.431 2.476 507,487 +0.01(+0.37%)
Apr 21, 2004 2.499 2.499 2.440 2.467 831,434 -0.03(-1.36%)
Apr 20, 2004 2.556 2.563 2.497 2.501 517,170 -0.06(-2.31%)
Apr 19, 2004 2.565 2.586 2.542 2.561 517,170 -0.01(-0.35%)
Apr 16, 2004 2.492 2.570 2.492 2.570 478,878 +0.07(+2.82%)
Apr 15, 2004 2.454 2.513 2.454 2.499 703,792 +0.03(+1.10%)
Apr 14, 2004 2.517 2.531 2.408 2.472 1,283,903 -0.06(-2.25%)
Apr 13, 2004 2.645 2.681 2.499 2.529 1,326,598 -0.15(-5.60%)
Apr 12, 2004 2.699 2.713 2.676 2.679 237,678 -0.02(-0.76%)
Apr 08, 2004 2.670 2.708 2.663 2.699 360,919 +0.02(+0.85%)
Apr 07, 2004 2.738 2.738 2.658 2.676 653,615 -0.07(-2.40%)
Apr 06, 2004 2.840 2.842 2.708 2.742 760,571 -0.11(-3.75%)
Apr 05, 2004 2.874 2.881 2.795 2.849 518,931 +0.01(+0.24%)
Apr 02, 2004 2.870 2.879 2.840 2.842 248,682 -0.04(-1.34%)
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.