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 (%)
Jul 30, 2004 2.457 2.473 2.454 2.473 261,565 +0.01(+0.55%)
Jul 29, 2004 2.454 2.468 2.445 2.459 312,191 +0.00(+0.18%)
Jul 28, 2004 2.466 2.466 2.436 2.454 346,385 -0.01(-0.27%)
Jul 27, 2004 2.477 2.479 2.450 2.461 420,991 -0.01(-0.36%)
Jul 26, 2004 2.466 2.477 2.454 2.470 382,800 +0.02(+0.83%)
Jul 23, 2004 2.473 2.477 2.450 2.450 341,056 -0.01(-0.37%)
Jul 22, 2004 2.454 2.470 2.454 2.459 188,735 +0.01(+0.37%)
Jul 21, 2004 2.454 2.477 2.448 2.450 396,123 -0.00(-0.18%)
Jul 20, 2004 2.466 2.468 2.450 2.454 364,149 -0.01(-0.46%)
Jul 19, 2004 2.473 2.473 2.445 2.466 199,393 +0.00(+0.09%)
Jul 16, 2004 2.457 2.466 2.432 2.463 163,867 +0.01(+0.28%)
Jul 15, 2004 2.436 2.463 2.436 2.457 141,662 +0.01(+0.46%)
Jul 14, 2004 2.407 2.457 2.407 2.445 212,272 +0.03(+1.31%)
Jul 13, 2004 2.439 2.461 2.409 2.414 353,046 -0.02(-1.02%)
Jul 12, 2004 2.398 2.439 2.398 2.439 320,184 +0.01(+0.37%)
Jul 09, 2004 2.448 2.454 2.416 2.430 443,195 -0.00(-0.09%)
Jul 08, 2004 2.430 2.450 2.423 2.432 162,978 +0.01(+0.37%)
Jul 07, 2004 2.423 2.430 2.400 2.423 147,435 +0.01(+0.37%)
Jul 06, 2004 2.432 2.445 2.414 2.414 259,789 -0.01(-0.28%)
Jul 02, 2004 2.398 2.421 2.391 2.421 255,792 +0.04(+1.70%)
Jul 01, 2004 2.360 2.380 2.335 2.380 273,111 +0.04(+1.63%)
Jun 30, 2004 2.297 2.342 2.290 2.342 296,648 +0.05(+2.16%)
Jun 29, 2004 2.326 2.328 2.290 2.292 460,071 -0.04(-1.74%)
Jun 28, 2004 2.360 2.360 2.324 2.333 234,920 -0.03(-1.43%)
Jun 25, 2004 2.407 2.409 2.349 2.367 484,939 -0.04(-1.68%)
Jun 24, 2004 2.409 2.418 2.394 2.407 132,337 -0.01(-0.47%)
Jun 23, 2004 2.416 2.427 2.385 2.418 401,008 +0.03(+1.32%)
Jun 22, 2004 2.378 2.398 2.378 2.387 187,847 +0.00(+0.00%)
Jun 21, 2004 2.391 2.407 2.387 2.387 234,476 -0.01(-0.28%)
Jun 18, 2004 2.398 2.418 2.394 2.394 181,630 -0.00(-0.19%)
Jun 17, 2004 2.371 2.418 2.364 2.398 283,325 +0.01(+0.47%)
Jun 16, 2004 2.400 2.407 2.385 2.387 261,121 -0.02(-0.75%)
Jun 15, 2004 2.407 2.423 2.391 2.405 184,294 +0.01(+0.28%)
Jun 14, 2004 2.405 2.432 2.391 2.398 671,899 -0.01(-0.28%)
Jun 10, 2004 2.391 2.409 2.391 2.405 235,808 -0.00(-0.19%)
Jun 09, 2004 2.409 2.416 2.391 2.409 195,397 -0.00(-0.19%)
Jun 08, 2004 2.412 2.432 2.394 2.414 337,948 -0.01(-0.28%)
Jun 07, 2004 2.425 2.436 2.405 2.421 242,025 -0.01(-0.28%)
Jun 04, 2004 2.421 2.427 2.394 2.427 287,322 +0.02(+1.03%)
Jun 03, 2004 2.367 2.409 2.367 2.403 276,664 +0.03(+1.23%)
Jun 02, 2004 2.378 2.398 2.367 2.373 291,763 -0.00(-0.19%)
Jun 01, 2004 2.409 2.430 2.369 2.378 370,810 -0.02(-0.84%)
May 28, 2004 2.436 2.436 2.367 2.398 401,896 -0.01(-0.47%)
May 27, 2004 2.389 2.425 2.376 2.409 446,304 +0.02(+1.04%)
May 26, 2004 2.376 2.385 2.355 2.385 451,189 +0.02(+0.86%)
May 25, 2004 2.349 2.371 2.324 2.364 327,734 +0.02(+0.77%)
May 24, 2004 2.353 2.358 2.319 2.346 370,810 +0.00(+0.19%)
May 21, 2004 2.308 2.355 2.304 2.342 185,183 +0.04(+1.76%)
May 20, 2004 2.281 2.301 2.256 2.301 319,296 +0.03(+1.19%)
May 19, 2004 2.229 2.290 2.229 2.274 317,964 +0.04(+1.71%)
May 18, 2004 2.234 2.265 2.229 2.236 382,356 +0.00(+0.10%)
May 17, 2004 2.234 2.265 2.229 2.234 617,721 -0.03(-1.39%)
May 14, 2004 2.297 2.297 2.241 2.265 749,169 -0.04(-1.66%)
May 13, 2004 2.268 2.315 2.229 2.304 459,627 +0.04(+1.69%)
May 12, 2004 2.259 2.317 2.241 2.265 519,578 +0.02(+0.80%)
May 11, 2004 2.128 2.247 2.121 2.247 751,834 +0.10(+4.83%)
May 10, 2004 2.117 2.200 2.094 2.144 1,441,941 -0.06(-2.56%)
May 07, 2004 2.268 2.274 2.166 2.200 902,823 -0.09(-4.12%)
May 06, 2004 2.286 2.308 2.261 2.295 784,252 -0.00(-0.20%)
May 05, 2004 2.297 2.313 2.245 2.299 1,146,625 -0.02(-0.87%)
May 04, 2004 2.333 2.342 2.297 2.319 950,784 -0.01(-0.58%)
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.