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

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

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Sep 30, 2003 2.675 2.680 2.662 2.668 158,093 -0.00(-0.08%)
Sep 29, 2003 2.680 2.680 2.655 2.671 147,435 -0.01(-0.50%)
Sep 26, 2003 2.682 2.686 2.673 2.684 145,659 +0.01(+0.25%)
Sep 25, 2003 2.646 2.677 2.635 2.677 279,773 +0.03(+1.28%)
Sep 24, 2003 2.655 2.655 2.637 2.644 173,636 -0.02(-0.59%)
Sep 23, 2003 2.655 2.680 2.646 2.659 227,371 -0.02(-0.59%)
Sep 22, 2003 2.686 2.689 2.646 2.675 262,009 -0.00(-0.08%)
Sep 19, 2003 2.680 2.691 2.673 2.677 206,055 +0.00(+0.08%)
Sep 18, 2003 2.675 2.680 2.653 2.675 226,482 +0.00(+0.08%)
Sep 17, 2003 2.657 2.673 2.648 2.673 208,719 +0.02(+0.76%)
Sep 16, 2003 2.655 2.666 2.639 2.653 224,706 +0.01(+0.26%)
Sep 15, 2003 2.641 2.664 2.632 2.646 261,121 +0.02(+0.69%)
Sep 12, 2003 2.605 2.630 2.601 2.628 249,131 +0.03(+1.21%)
Sep 11, 2003 2.592 2.637 2.590 2.596 432,982 +0.01(+0.52%)
Sep 10, 2003 2.662 2.664 2.583 2.583 917,033 -0.07(-2.80%)
Sep 09, 2003 2.639 2.668 2.635 2.657 309,970 +0.00(+0.17%)
Sep 08, 2003 2.686 2.686 2.630 2.653 482,275 -0.02(-0.84%)
Sep 05, 2003 2.659 2.695 2.653 2.675 281,105 +0.03(+1.11%)
Sep 04, 2003 2.662 2.671 2.641 2.646 285,546 -0.01(-0.34%)
Sep 03, 2003 2.682 2.684 2.646 2.655 267,338 -0.02(-0.84%)
Sep 02, 2003 2.709 2.725 2.644 2.677 407,669 -0.02(-0.92%)
Aug 29, 2003 2.713 2.720 2.693 2.702 246,910 -0.00(-0.08%)
Aug 28, 2003 2.693 2.709 2.686 2.704 259,789 +0.01(+0.50%)
Aug 27, 2003 2.698 2.707 2.677 2.691 305,529 +0.00(+0.08%)
Aug 26, 2003 2.671 2.702 2.662 2.689 242,025 +0.02(+0.67%)
Aug 25, 2003 2.671 2.689 2.668 2.671 289,098 +0.00(+0.08%)
Aug 22, 2003 2.700 2.711 2.664 2.668 253,572 -0.03(-1.17%)
Aug 21, 2003 2.709 2.716 2.686 2.700 200,726 -0.00(-0.08%)
Aug 20, 2003 2.691 2.718 2.682 2.702 220,265 +0.00(+0.00%)
Aug 19, 2003 2.666 2.718 2.648 2.702 324,181 +0.03(+1.10%)
Aug 18, 2003 2.668 2.695 2.655 2.673 315,299 +0.00(+0.17%)
Aug 15, 2003 2.662 2.680 2.644 2.668 248,243 +0.01(+0.42%)
Aug 14, 2003 2.691 2.691 2.648 2.657 392,570 -0.02(-0.84%)
Aug 13, 2003 2.698 2.709 2.662 2.680 444,528 -0.02(-0.67%)
Aug 12, 2003 2.713 2.722 2.664 2.698 423,656 -0.01(-0.33%)
Aug 11, 2003 2.718 2.738 2.702 2.707 232,700 -0.01(-0.41%)
Aug 08, 2003 2.684 2.722 2.684 2.718 361,928 +0.04(+1.43%)
Aug 07, 2003 2.666 2.702 2.666 2.680 264,674 +0.01(+0.34%)
Aug 06, 2003 2.680 2.691 2.655 2.671 286,434 -0.01(-0.25%)
Aug 05, 2003 2.702 2.709 2.659 2.677 334,395 -0.02(-0.92%)
Aug 04, 2003 2.731 2.731 2.671 2.702 437,422 -0.03(-1.07%)
Aug 01, 2003 2.758 2.758 2.702 2.731 295,315 -0.01(-0.41%)
Jul 31, 2003 2.799 2.801 2.702 2.743 492,489 -0.01(-0.49%)
Jul 30, 2003 2.815 2.815 2.747 2.756 437,422 -0.05(-1.69%)
Jul 29, 2003 2.781 2.810 2.743 2.804 510,252 +0.02(+0.57%)
Jul 28, 2003 2.846 2.855 2.788 2.788 803,792 -0.04(-1.28%)
Jul 25, 2003 2.824 2.824 2.788 2.824 682,557 +0.04(+1.29%)
Jul 24, 2003 2.788 2.810 2.772 2.788 1,022,725 +0.02(+0.65%)
Jul 23, 2003 2.720 2.772 2.716 2.770 1,004,518 +0.05(+1.99%)
Jul 22, 2003 2.765 2.765 2.695 2.716 794,910 -0.00(-0.17%)
Jul 21, 2003 2.747 2.749 2.718 2.720 443,195 -0.01(-0.25%)
Jul 18, 2003 2.725 2.747 2.716 2.727 264,674 +0.00(+0.17%)
Jul 17, 2003 2.756 2.756 2.713 2.722 445,416 -0.02(-0.58%)
Jul 16, 2003 2.740 2.740 2.720 2.738 830,437 +0.01(+0.50%)
Jul 15, 2003 2.756 2.770 2.725 2.725 467,176 -0.03(-1.14%)
Jul 14, 2003 2.740 2.761 2.729 2.756 611,947 +0.03(+0.99%)
Jul 11, 2003 2.718 2.749 2.711 2.729 417,883 +0.01(+0.50%)
Jul 10, 2003 2.686 2.716 2.659 2.716 504,035 +0.05(+1.77%)
Jul 09, 2003 2.632 2.677 2.623 2.668 624,382 +0.06(+2.24%)
Jul 08, 2003 2.639 2.641 2.596 2.610 615,056 -0.02(-0.60%)
Jul 07, 2003 2.619 2.626 2.583 2.626 406,781 +0.02(+0.95%)
Jul 03, 2003 2.623 2.628 2.601 2.601 335,283 -0.03(-1.03%)
Jul 02, 2003 2.630 2.630 2.599 2.628 301,089 -0.00(-0.09%)
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.