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

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

5.820 +0.120 (+2.11%)
Streaming Delayed Price Updated: 3:54 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 (%)
Mar 31, 2004 2.869 2.882 2.844 2.864 276,215 +0.01(+0.32%)
Mar 30, 2004 2.849 2.864 2.835 2.855 156,758 +0.01(+0.24%)
Mar 29, 2004 2.844 2.855 2.831 2.849 273,994 -0.00(-0.08%)
Mar 26, 2004 2.826 2.860 2.826 2.851 204,275 +0.03(+1.04%)
Mar 25, 2004 2.837 2.858 2.810 2.822 252,679 -0.02(-0.56%)
Mar 24, 2004 2.864 2.880 2.837 2.837 344,159 -0.02(-0.63%)
Mar 23, 2004 2.860 2.873 2.842 2.855 459,174 -0.00(-0.16%)
Mar 22, 2004 2.858 2.867 2.851 2.860 174,521 +0.00(+0.08%)
Mar 19, 2004 2.846 2.858 2.835 2.858 312,629 +0.02(+0.71%)
Mar 18, 2004 2.808 2.846 2.808 2.837 263,337 +0.02(+0.80%)
Mar 17, 2004 2.824 2.842 2.804 2.815 353,928 -0.02(-0.79%)
Mar 16, 2004 2.797 2.837 2.797 2.837 400,112 +0.03(+0.96%)
Mar 15, 2004 2.804 2.824 2.792 2.810 272,218 +0.01(+0.32%)
Mar 12, 2004 2.810 2.810 2.792 2.801 333,501 +0.01(+0.32%)
Mar 11, 2004 2.792 2.824 2.792 2.792 400,112 -0.01(-0.32%)
Mar 10, 2004 2.819 2.819 2.783 2.801 385,902 +0.00(+0.00%)
Mar 09, 2004 2.792 2.810 2.783 2.801 369,027 +0.01(+0.40%)
Mar 08, 2004 2.837 2.837 2.774 2.790 524,009 -0.02(-0.72%)
Mar 05, 2004 2.815 2.837 2.795 2.810 306,856 -0.02(-0.56%)
Mar 04, 2004 2.783 2.842 2.783 2.826 474,717 +0.03(+1.21%)
Mar 03, 2004 2.804 2.815 2.781 2.792 276,659 +0.00(+0.16%)
Mar 02, 2004 2.792 2.815 2.788 2.788 272,662 -0.01(-0.48%)
Mar 01, 2004 2.837 2.842 2.788 2.801 260,672 -0.02(-0.72%)
Feb 27, 2004 2.792 2.842 2.788 2.822 335,277 +0.04(+1.29%)
Feb 26, 2004 2.792 2.804 2.765 2.786 210,048 -0.01(-0.48%)
Feb 25, 2004 2.788 2.804 2.781 2.799 208,271 +0.01(+0.40%)
Feb 24, 2004 2.822 2.824 2.772 2.788 393,451 -0.03(-0.96%)
Feb 23, 2004 2.781 2.819 2.779 2.815 373,023 +0.03(+1.05%)
Feb 20, 2004 2.799 2.815 2.781 2.786 277,547 -0.03(-0.96%)
Feb 19, 2004 2.835 2.835 2.801 2.813 290,869 -0.02(-0.79%)
Feb 18, 2004 2.783 2.835 2.783 2.835 350,820 +0.04(+1.53%)
Feb 17, 2004 2.792 2.799 2.781 2.792 311,297 +0.00(+0.08%)
Feb 13, 2004 2.808 2.822 2.781 2.790 505,358 +0.00(+0.16%)
Feb 12, 2004 2.792 2.804 2.781 2.786 328,172 -0.01(-0.24%)
Feb 11, 2004 2.810 2.833 2.792 2.792 282,876 -0.00(-0.16%)
Feb 10, 2004 2.813 2.824 2.790 2.797 315,294 -0.02(-0.56%)
Feb 09, 2004 2.804 2.828 2.783 2.813 431,197 +0.02(+0.64%)
Feb 06, 2004 2.770 2.795 2.759 2.795 338,830 +0.03(+1.06%)
Feb 05, 2004 2.786 2.790 2.756 2.765 297,086 -0.02(-0.57%)
Feb 04, 2004 2.788 2.801 2.770 2.781 325,507 -0.01(-0.24%)
Feb 03, 2004 2.774 2.813 2.774 2.788 475,161 +0.00(+0.08%)
Feb 02, 2004 2.790 2.808 2.765 2.786 438,747 -0.01(-0.32%)
Jan 30, 2004 2.754 2.797 2.754 2.795 466,279 +0.03(+0.98%)
Jan 29, 2004 2.790 2.790 2.752 2.768 663,893 -0.02(-0.65%)
Jan 28, 2004 2.768 2.790 2.768 2.786 598,170 +0.02(+0.82%)
Jan 27, 2004 2.763 2.792 2.759 2.763 687,429 +0.00(+0.00%)
Jan 26, 2004 2.752 2.804 2.752 2.763 690,538 -0.01(-0.49%)
Jan 23, 2004 2.860 2.860 2.763 2.777 1,189,235 -0.09(-3.29%)
Jan 22, 2004 2.882 2.909 2.860 2.871 398,336 -0.02(-0.70%)
Jan 21, 2004 2.916 2.923 2.891 2.891 436,082 -0.00(-0.08%)
Jan 20, 2004 2.878 2.918 2.871 2.894 693,646 +0.03(+1.18%)
Jan 16, 2004 2.860 2.869 2.840 2.860 235,804 +0.01(+0.24%)
Jan 15, 2004 2.833 2.853 2.824 2.853 516,460 +0.03(+1.12%)
Jan 14, 2004 2.779 2.833 2.772 2.822 390,787 +0.03(+1.21%)
Jan 13, 2004 2.837 2.846 2.783 2.788 476,937 -0.05(-1.67%)
Jan 12, 2004 2.815 2.835 2.804 2.835 273,550 +0.03(+0.96%)
Jan 09, 2004 2.788 2.826 2.770 2.808 378,796 +0.02(+0.73%)
Jan 08, 2004 2.747 2.788 2.745 2.788 299,751 +0.05(+1.81%)
Jan 07, 2004 2.747 2.752 2.729 2.738 271,330 +0.00(+0.00%)
Jan 06, 2004 2.736 2.756 2.727 2.738 404,109 -0.01(-0.49%)
Jan 05, 2004 2.772 2.797 2.736 2.752 492,036 -0.02(-0.81%)
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.