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 (%)
Aug 31, 2004 2.622 2.644 2.617 2.644 185,825 +0.02(+0.68%)
Aug 30, 2004 2.608 2.644 2.582 2.626 148,212 +0.03(+1.20%)
Aug 27, 2004 2.591 2.608 2.559 2.595 214,930 +0.01(+0.26%)
Aug 26, 2004 2.591 2.602 2.573 2.588 304,484 +0.02(+0.78%)
Aug 25, 2004 2.600 2.615 2.566 2.568 382,396 -0.02(-0.69%)
Aug 24, 2004 2.600 2.631 2.577 2.586 275,827 -0.02(-0.60%)
Aug 23, 2004 2.624 2.638 2.591 2.602 381,053 -0.03(-1.27%)
Aug 20, 2004 2.678 2.678 2.613 2.635 324,186 -0.04(-1.58%)
Aug 19, 2004 2.631 2.678 2.615 2.678 507,772 +0.06(+2.13%)
Aug 18, 2004 2.620 2.640 2.602 2.622 399,859 +0.00(+0.09%)
Aug 17, 2004 2.579 2.622 2.579 2.620 316,574 +0.04(+1.38%)
Aug 16, 2004 2.562 2.591 2.559 2.584 407,919 +0.03(+1.23%)
Aug 13, 2004 2.537 2.555 2.535 2.553 303,141 +0.03(+1.15%)
Aug 12, 2004 2.512 2.528 2.512 2.524 254,781 +0.01(+0.36%)
Aug 11, 2004 2.501 2.521 2.501 2.515 167,914 +0.00(+0.09%)
Aug 10, 2004 2.519 2.521 2.492 2.512 223,437 -0.01(-0.27%)
Aug 09, 2004 2.524 2.528 2.506 2.519 257,468 +0.01(+0.53%)
Aug 06, 2004 2.524 2.535 2.499 2.506 278,513 +0.02(+0.63%)
Aug 05, 2004 2.477 2.492 2.466 2.490 257,020 +0.03(+1.27%)
Aug 04, 2004 2.463 2.468 2.454 2.459 146,869 +0.00(+0.18%)
Aug 03, 2004 2.463 2.468 2.437 2.454 279,409 +0.01(+0.55%)
Aug 02, 2004 2.452 2.461 2.439 2.441 260,602 -0.01(-0.46%)
Jul 30, 2004 2.437 2.452 2.434 2.452 263,737 +0.01(+0.55%)
Jul 29, 2004 2.434 2.448 2.425 2.439 314,783 +0.00(+0.18%)
Jul 28, 2004 2.445 2.445 2.416 2.434 349,261 -0.01(-0.27%)
Jul 27, 2004 2.457 2.459 2.430 2.441 424,487 -0.01(-0.36%)
Jul 26, 2004 2.445 2.457 2.434 2.450 385,978 +0.02(+0.83%)
Jul 23, 2004 2.452 2.457 2.430 2.430 343,888 -0.01(-0.37%)
Jul 22, 2004 2.434 2.450 2.434 2.439 190,302 +0.01(+0.37%)
Jul 21, 2004 2.434 2.457 2.428 2.430 399,412 -0.00(-0.18%)
Jul 20, 2004 2.445 2.448 2.430 2.434 367,172 -0.01(-0.46%)
Jul 19, 2004 2.452 2.452 2.425 2.445 201,049 +0.00(+0.09%)
Jul 16, 2004 2.437 2.445 2.412 2.443 165,227 +0.01(+0.27%)
Jul 15, 2004 2.416 2.443 2.416 2.437 142,839 +0.01(+0.46%)
Jul 14, 2004 2.387 2.437 2.387 2.425 214,034 +0.03(+1.31%)
Jul 13, 2004 2.419 2.441 2.390 2.394 355,978 -0.02(-1.02%)
Jul 12, 2004 2.378 2.419 2.378 2.419 322,843 +0.01(+0.37%)
Jul 09, 2004 2.428 2.434 2.396 2.410 446,875 -0.00(-0.09%)
Jul 08, 2004 2.410 2.430 2.403 2.412 164,332 +0.01(+0.37%)
Jul 07, 2004 2.403 2.410 2.381 2.403 148,660 +0.01(+0.37%)
Jul 06, 2004 2.412 2.425 2.394 2.394 261,946 -0.01(-0.28%)
Jul 02, 2004 2.378 2.401 2.372 2.401 257,916 +0.04(+1.70%)
Jul 01, 2004 2.340 2.361 2.316 2.361 275,379 +0.04(+1.63%)
Jun 30, 2004 2.278 2.323 2.271 2.323 299,111 +0.05(+2.16%)
Jun 29, 2004 2.307 2.309 2.271 2.273 463,891 -0.04(-1.74%)
Jun 28, 2004 2.340 2.340 2.305 2.314 236,871 -0.03(-1.43%)
Jun 25, 2004 2.387 2.390 2.329 2.347 488,966 -0.04(-1.68%)
Jun 24, 2004 2.390 2.399 2.374 2.387 133,435 -0.01(-0.47%)
Jun 23, 2004 2.396 2.407 2.365 2.399 404,337 +0.03(+1.32%)
Jun 22, 2004 2.358 2.378 2.358 2.367 189,407 +0.00(+0.00%)
Jun 21, 2004 2.372 2.387 2.367 2.367 236,423 -0.01(-0.28%)
Jun 18, 2004 2.378 2.399 2.374 2.374 183,138 -0.00(-0.19%)
Jun 17, 2004 2.352 2.399 2.345 2.378 285,678 +0.01(+0.47%)
Jun 16, 2004 2.381 2.387 2.365 2.367 263,289 -0.02(-0.75%)
Jun 15, 2004 2.387 2.403 2.372 2.385 185,825 +0.01(+0.28%)
Jun 14, 2004 2.385 2.412 2.372 2.378 677,478 -0.01(-0.28%)
Jun 10, 2004 2.372 2.390 2.372 2.385 237,766 -0.00(-0.19%)
Jun 09, 2004 2.390 2.396 2.372 2.390 197,019 -0.00(-0.19%)
Jun 08, 2004 2.392 2.412 2.374 2.394 340,753 -0.01(-0.28%)
Jun 07, 2004 2.405 2.416 2.385 2.401 244,035 -0.01(-0.28%)
Jun 04, 2004 2.401 2.407 2.374 2.407 289,708 +0.02(+1.03%)
Jun 03, 2004 2.347 2.390 2.347 2.383 278,961 +0.03(+1.23%)
Jun 02, 2004 2.358 2.378 2.347 2.354 294,185 -0.00(-0.19%)
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.