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 (%)
Sep 30, 2002 2.668 2.713 2.666 2.702 286,873 +0.02(+0.67%)
Sep 27, 2002 2.702 2.702 2.675 2.684 145,212 -0.00(-0.17%)
Sep 26, 2002 2.680 2.700 2.668 2.689 215,821 +0.00(+0.00%)
Sep 25, 2002 2.691 2.702 2.680 2.689 295,754 +0.01(+0.34%)
Sep 24, 2002 2.680 2.702 2.675 2.680 218,929 +0.00(+0.17%)
Sep 23, 2002 2.684 2.698 2.671 2.675 238,024 +0.00(+0.00%)
Sep 20, 2002 2.702 2.702 2.673 2.675 226,478 -0.02(-0.59%)
Sep 19, 2002 2.666 2.704 2.666 2.691 396,559 +0.01(+0.34%)
Sep 18, 2002 2.657 2.704 2.641 2.682 799,337 +0.03(+1.28%)
Sep 17, 2002 2.680 2.686 2.646 2.648 343,270 -0.05(-1.84%)
Sep 16, 2002 2.671 2.698 2.668 2.698 221,149 +0.02(+0.59%)
Sep 13, 2002 2.668 2.702 2.666 2.682 146,545 +0.01(+0.51%)
Sep 12, 2002 2.680 2.691 2.646 2.668 210,936 +0.01(+0.42%)
Sep 11, 2002 2.695 2.704 2.657 2.657 210,936 -0.02(-0.76%)
Sep 10, 2002 2.668 2.686 2.653 2.677 311,297 -0.01(-0.50%)
Sep 09, 2002 2.691 2.711 2.657 2.691 357,481 -0.02(-0.75%)
Sep 06, 2002 2.713 2.725 2.673 2.711 209,603 -0.01(-0.33%)
Sep 05, 2002 2.736 2.747 2.711 2.720 208,715 -0.00(-0.08%)
Sep 04, 2002 2.725 2.741 2.702 2.723 303,748 -0.02(-0.82%)
Sep 03, 2002 2.711 2.745 2.680 2.745 234,028 +0.06(+2.09%)
Aug 30, 2002 2.702 2.725 2.650 2.689 146,545 +0.01(+0.34%)
Aug 29, 2002 2.668 2.691 2.644 2.680 152,318 +0.02(+0.85%)
Aug 28, 2002 2.635 2.666 2.630 2.657 261,560 -0.01(-0.42%)
Aug 27, 2002 2.668 2.680 2.648 2.668 282,876 +0.00(+0.00%)
Aug 26, 2002 2.686 2.686 2.648 2.668 202,942 -0.00(-0.08%)
Aug 23, 2002 2.680 2.698 2.662 2.671 149,653 +0.00(+0.00%)
Aug 22, 2002 2.682 2.695 2.657 2.671 352,596 +0.01(+0.42%)
Aug 21, 2002 2.657 2.662 2.635 2.659 165,196 +0.02(+0.94%)
Aug 20, 2002 2.668 2.700 2.626 2.635 347,267 +0.00(+0.00%)
Aug 16, 2002 2.612 2.648 2.592 2.635 208,271 +0.03(+1.30%)
Aug 15, 2002 2.601 2.644 2.590 2.601 284,208 +0.00(+0.00%)
Aug 14, 2002 2.680 2.680 2.601 2.601 302,859 -0.08(-2.86%)
Aug 13, 2002 2.668 2.677 2.635 2.677 404,553 +0.03(+1.19%)
Aug 12, 2002 2.673 2.680 2.639 2.646 617,265 -0.02(-0.93%)
Aug 07, 2002 2.680 2.680 2.659 2.671 279,767 -0.01(-0.25%)
Aug 06, 2002 2.736 2.736 2.666 2.677 359,701 -0.06(-2.14%)
Aug 05, 2002 2.684 2.736 2.646 2.736 505,802 +0.09(+3.40%)
Aug 02, 2002 2.689 2.689 2.632 2.646 256,676 -0.04(-1.59%)
Aug 01, 2002 2.711 2.711 2.648 2.689 353,484 -0.01(-0.50%)
Jul 31, 2002 2.702 2.713 2.686 2.702 404,553 +0.00(+0.08%)
Jul 30, 2002 2.711 2.716 2.686 2.700 456,510 -0.00(-0.17%)
Jul 29, 2002 2.759 2.781 2.700 2.704 593,729 -0.04(-1.31%)
Jul 26, 2002 2.713 2.781 2.713 2.741 889,040 +0.05(+1.84%)
Jul 25, 2002 2.759 2.765 2.614 2.691 833,530 -0.02(-0.83%)
Jul 24, 2002 2.691 2.860 2.680 2.713 1,168,364 +0.03(+1.09%)
Jul 23, 2002 2.684 2.702 2.677 2.684 718,515 +0.02(+0.68%)
Jul 22, 2002 2.657 2.698 2.637 2.666 682,100 +0.03(+1.11%)
Jul 19, 2002 2.655 2.655 2.628 2.637 241,133 -0.00(-0.09%)
Jul 17, 2002 2.612 2.657 2.612 2.639 389,898 +0.04(+1.47%)
Jul 12, 2002 2.623 2.644 2.590 2.601 267,777 -0.04(-1.45%)
Jul 11, 2002 2.650 2.666 2.623 2.639 860,175 +0.01(+0.43%)
Jul 10, 2002 2.657 2.668 2.626 2.628 287,317 -0.03(-1.10%)
Jul 09, 2002 2.646 2.657 2.646 2.657 536,443 +0.01(+0.43%)
Jul 08, 2002 2.657 2.657 2.646 2.646 154,094 -0.01(-0.42%)
Jul 05, 2002 2.682 2.684 2.641 2.657 197,169 -0.02(-0.84%)
Jul 04, 2002 2.664 2.691 2.662 2.680 185,623 +0.00(+0.00%)
Jul 03, 2002 2.664 2.691 2.662 2.680 185,623 +0.04(+1.45%)
Jul 02, 2002 2.657 2.702 2.641 2.641 416,099 -0.02(-0.68%)
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.