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 (%)
Jun 28, 2002 2.583 2.608 2.574 2.592 313,967 -0.01(-0.26%)
Jun 27, 2002 2.623 2.623 2.590 2.599 266,450 -0.04(-1.37%)
Jun 26, 2002 2.594 2.641 2.592 2.635 440,975 +0.00(+0.17%)
Jun 25, 2002 2.655 2.657 2.623 2.630 504,035 +0.03(+1.04%)
Jun 21, 2002 2.646 2.646 2.585 2.603 381,468 -0.04(-1.62%)
Jun 20, 2002 2.590 2.646 2.581 2.646 416,106 +0.05(+1.82%)
Jun 19, 2002 2.574 2.612 2.549 2.599 477,834 +0.05(+1.85%)
Jun 18, 2002 2.567 2.583 2.549 2.551 278,884 -0.02(-0.79%)
Jun 17, 2002 2.601 2.601 2.558 2.572 268,226 -0.02(-0.70%)
Jun 14, 2002 2.572 2.596 2.567 2.590 240,693 +0.02(+0.97%)
Jun 12, 2002 2.578 2.585 2.545 2.565 452,521 +0.00(+0.00%)
Jun 11, 2002 2.590 2.590 2.545 2.565 468,952 -0.04(-1.39%)
Jun 10, 2002 2.585 2.601 2.556 2.601 481,831 +0.03(+1.14%)
Jun 07, 2002 2.599 2.603 2.563 2.572 235,808 -0.02(-0.87%)
Jun 06, 2002 2.563 2.594 2.558 2.594 264,230 +0.02(+0.79%)
Jun 05, 2002 2.612 2.623 2.574 2.574 275,776 +0.00(+0.00%)
May 31, 2002 2.576 2.585 2.558 2.574 262,897 -0.02(-0.61%)
May 28, 2002 2.567 2.601 2.556 2.590 468,952 +0.03(+1.32%)
May 27, 2002 2.574 2.583 2.533 2.556 350,826 +0.00(+0.00%)
May 24, 2002 2.574 2.583 2.533 2.556 350,826 -0.01(-0.44%)
May 23, 2002 2.605 2.605 2.547 2.567 290,431 -0.03(-1.04%)
May 22, 2002 2.563 2.635 2.560 2.594 343,277 +0.03(+1.23%)
May 21, 2002 2.536 2.563 2.533 2.563 281,105 +0.01(+0.53%)
May 20, 2002 2.533 2.554 2.533 2.549 250,907 +0.02(+0.62%)
May 17, 2002 2.529 2.556 2.511 2.533 318,408 +0.02(+0.72%)
May 16, 2002 2.531 2.531 2.511 2.515 280,217 +0.00(+0.18%)
May 15, 2002 2.473 2.518 2.466 2.511 407,225 +0.04(+1.73%)
May 14, 2002 2.459 2.475 2.434 2.468 461,403 +0.01(+0.55%)
May 13, 2002 2.454 2.459 2.443 2.454 297,092 +0.01(+0.28%)
May 10, 2002 2.452 2.454 2.445 2.448 708,758 +0.00(+0.09%)
May 09, 2002 2.448 2.450 2.436 2.445 677,672 +0.01(+0.46%)
May 08, 2002 2.457 2.461 2.425 2.434 340,612 -0.02(-0.92%)
May 07, 2002 2.463 2.463 2.450 2.457 248,243 -0.00(-0.09%)
May 06, 2002 2.461 2.461 2.445 2.459 301,977 -0.00(-0.09%)
May 03, 2002 2.463 2.473 2.452 2.461 273,555 +0.00(+0.00%)
May 02, 2002 2.466 2.466 2.443 2.461 687,442 +0.00(+0.00%)
May 01, 2002 2.459 2.466 2.454 2.461 422,324 -0.00(-0.09%)
Apr 30, 2002 2.466 2.466 2.450 2.463 492,489 +0.00(+0.09%)
Apr 29, 2002 2.466 2.466 2.434 2.461 437,422 +0.00(+0.00%)
Apr 26, 2002 2.443 2.463 2.443 2.461 304,641 -0.00(-0.09%)
Apr 25, 2002 2.463 2.468 2.459 2.463 295,315 +0.01(+0.37%)
Apr 24, 2002 2.475 2.475 2.452 2.454 643,477 -0.01(-0.27%)
Apr 23, 2002 2.470 2.473 2.445 2.461 471,173 -0.01(-0.27%)
Apr 22, 2002 2.448 2.468 2.441 2.468 264,674 +0.04(+1.48%)
Apr 19, 2002 2.454 2.454 2.432 2.432 363,260 +0.00(+0.00%)
Apr 18, 2002 2.432 2.443 2.430 2.432 272,223 -0.00(-0.19%)
Apr 17, 2002 2.441 2.441 2.432 2.436 191,400 -0.00(-0.09%)
Apr 16, 2002 2.439 2.454 2.439 2.439 232,700 -0.02(-0.82%)
Apr 15, 2002 2.452 2.461 2.441 2.459 176,301 +0.00(+0.18%)
Apr 12, 2002 2.454 2.457 2.441 2.454 178,965 +0.01(+0.46%)
Apr 11, 2002 2.436 2.454 2.436 2.443 173,636 -0.01(-0.37%)
Apr 10, 2002 2.454 2.459 2.439 2.452 255,348 +0.00(+0.09%)
Apr 09, 2002 2.445 2.454 2.434 2.450 208,719 +0.00(+0.18%)
Apr 08, 2002 2.443 2.466 2.439 2.445 296,204 +0.00(+0.00%)
Apr 05, 2002 2.454 2.454 2.427 2.445 222,042 -0.01(-0.37%)
Apr 04, 2002 2.463 2.466 2.421 2.454 487,160 -0.00(-0.18%)
Apr 03, 2002 2.466 2.466 2.445 2.459 198,061 -0.00(-0.18%)
Apr 02, 2002 2.450 2.470 2.445 2.463 212,272 +0.00(+0.00%)
Apr 01, 2002 2.477 2.482 2.463 2.463 452,521 -0.01(-0.27%)
Mar 29, 2002 2.432 2.470 2.409 2.470 217,601 +0.00(+0.00%)
Mar 28, 2002 2.432 2.470 2.409 2.470 217,601 +0.04(+1.57%)
Mar 27, 2002 2.454 2.468 2.421 2.432 250,907 -0.02(-0.92%)
Mar 26, 2002 2.425 2.468 2.409 2.454 399,675 +0.03(+1.40%)
Mar 25, 2002 2.430 2.443 2.409 2.421 181,630 -0.02(-0.65%)
Mar 22, 2002 2.418 2.452 2.400 2.436 1,598,702 -0.00(-0.18%)
Mar 21, 2002 2.445 2.459 2.409 2.441 352,602 -0.02(-0.82%)
Mar 20, 2002 2.470 2.488 2.448 2.461 107,024 +0.00(+0.09%)
Mar 19, 2002 2.459 2.466 2.454 2.459 258,901 -0.00(-0.09%)
Mar 18, 2002 2.470 2.473 2.461 2.461 229,147 -0.01(-0.36%)
Mar 15, 2002 2.477 2.477 2.466 2.470 162,090 +0.00(+0.00%)
Mar 14, 2002 2.475 2.477 2.461 2.470 441,863 -0.00(-0.18%)
Mar 13, 2002 2.488 2.488 2.473 2.475 232,256 +0.00(+0.18%)
Mar 12, 2002 2.466 2.477 2.452 2.470 249,575 -0.00(-0.18%)
Mar 11, 2002 2.477 2.477 2.452 2.475 260,233 +0.02(+0.64%)
Mar 08, 2002 2.477 2.497 2.448 2.459 277,996 -0.02(-0.73%)
Mar 07, 2002 2.486 2.488 2.466 2.477 173,636 -0.00(-0.18%)
Mar 06, 2002 2.488 2.488 2.479 2.482 221,597 +0.00(+0.00%)
Mar 05, 2002 2.482 2.488 2.479 2.482 366,813 +0.00(+0.00%)
Mar 04, 2002 2.468 2.488 2.468 2.482 778,035 -0.00(-0.09%)
Mar 01, 2002 2.477 2.500 2.470 2.484 289,542 -0.02(-0.90%)
Feb 28, 2002 2.502 2.511 2.488 2.506 213,160 +0.00(+0.18%)
Feb 27, 2002 2.484 2.511 2.466 2.502 436,534 +0.02(+1.00%)
Feb 26, 2002 2.477 2.484 2.463 2.477 221,153 +0.00(+0.09%)
Feb 25, 2002 2.466 2.475 2.452 2.475 211,828 +0.02(+1.01%)
Feb 22, 2002 2.461 2.461 2.450 2.450 247,354 +0.00(+0.00%)
Feb 21, 2002 2.450 2.463 2.443 2.450 389,461 -0.02(-0.64%)
Feb 20, 2002 2.466 2.466 2.439 2.466 209,607 +0.01(+0.46%)
Feb 19, 2002 2.425 2.470 2.425 2.454 299,312 +0.00(+0.09%)
Feb 18, 2002 2.454 2.461 2.432 2.452 274,888 +0.00(+0.00%)
Feb 15, 2002 2.454 2.461 2.432 2.452 274,888 -0.00(-0.09%)
Feb 14, 2002 2.454 2.468 2.443 2.454 176,745 +0.00(+0.00%)
Feb 13, 2002 2.432 2.466 2.432 2.454 318,408 -0.01(-0.37%)
Feb 12, 2002 2.448 2.466 2.439 2.463 383,688 +0.01(+0.37%)
Feb 11, 2002 2.466 2.468 2.432 2.454 348,606 +0.00(+0.00%)
Feb 08, 2002 2.441 2.466 2.441 2.454 313,967 -0.01(-0.46%)
Feb 07, 2002 2.439 2.466 2.439 2.466 198,505 +0.01(+0.46%)
Feb 06, 2002 2.466 2.473 2.443 2.454 1,998,378 -0.01(-0.37%)
Feb 05, 2002 2.459 2.468 2.457 2.463 182,074 +0.00(+0.00%)
Feb 04, 2002 2.443 2.463 2.425 2.463 198,949 +0.04(+1.48%)
Feb 01, 2002 2.450 2.461 2.427 2.427 411,666 -0.03(-1.10%)
Jan 31, 2002 2.454 2.454 2.432 2.454 269,559 +0.00(+0.18%)
Jan 30, 2002 2.454 2.461 2.432 2.450 353,935 -0.00(-0.09%)
Jan 29, 2002 2.463 2.463 2.443 2.452 524,907 -0.01(-0.46%)
Jan 28, 2002 2.470 2.470 2.436 2.463 506,700 -0.01(-0.45%)
Jan 25, 2002 2.500 2.500 2.454 2.475 329,954 -0.01(-0.45%)
Jan 24, 2002 2.506 2.506 2.475 2.486 305,085 -0.01(-0.36%)
Jan 23, 2002 2.491 2.506 2.479 2.495 209,163 +0.00(+0.18%)
Jan 22, 2002 2.518 2.518 2.477 2.491 257,568 -0.04(-1.60%)
Jan 21, 2002 2.545 2.554 2.531 2.531 355,267 +0.00(+0.00%)
Jan 18, 2002 2.545 2.554 2.531 2.531 102,139 -0.01(-0.53%)
Jan 17, 2002 2.527 2.556 2.527 2.545 182,518 +0.02(+0.71%)
Jan 16, 2002 2.527 2.527 2.511 2.527 201,614 +0.00(+0.18%)
Jan 15, 2002 2.515 2.529 2.482 2.522 234,032 +0.01(+0.27%)
Jan 14, 2002 2.488 2.522 2.432 2.515 207,387 +0.00(+0.18%)
Jan 11, 2002 2.466 2.522 2.466 2.511 264,230 +0.05(+1.83%)
Jan 10, 2002 2.477 2.495 2.454 2.466 153,653 +0.08(+3.30%)
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.