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 (%)
Feb 28, 2003 2.707 2.745 2.704 2.704 309,082 +0.00(+0.08%)
Feb 27, 2003 2.758 2.763 2.693 2.702 262,453 -0.03(-1.23%)
Feb 26, 2003 2.752 2.765 2.722 2.736 270,891 -0.01(-0.41%)
Feb 25, 2003 2.729 2.765 2.729 2.747 266,006 +0.00(+0.08%)
Feb 24, 2003 2.729 2.747 2.693 2.745 467,176 +0.03(+1.08%)
Feb 21, 2003 2.731 2.747 2.684 2.716 500,926 -0.03(-1.15%)
Feb 20, 2003 2.725 2.747 2.725 2.747 303,309 +0.00(+0.16%)
Feb 19, 2003 2.727 2.747 2.711 2.743 361,040 +0.02(+0.83%)
Feb 18, 2003 2.725 2.743 2.698 2.720 247,354 +0.00(+0.00%)
Feb 14, 2003 2.684 2.734 2.673 2.720 251,795 +0.05(+1.85%)
Feb 13, 2003 2.767 2.767 2.650 2.671 502,259 -0.10(-3.50%)
Feb 12, 2003 2.758 2.770 2.720 2.767 361,928 +0.02(+0.74%)
Feb 11, 2003 2.707 2.747 2.689 2.747 335,283 +0.05(+1.67%)
Feb 10, 2003 2.671 2.707 2.662 2.702 182,962 +0.04(+1.61%)
Feb 07, 2003 2.662 2.677 2.644 2.659 294,427 -0.01(-0.34%)
Feb 06, 2003 2.668 2.668 2.657 2.668 254,904 +0.01(+0.25%)
Feb 05, 2003 2.668 2.675 2.659 2.662 155,429 +0.00(+0.08%)
Feb 04, 2003 2.675 2.677 2.657 2.659 295,760 -0.02(-0.76%)
Feb 03, 2003 2.691 2.711 2.675 2.680 285,546 -0.01(-0.42%)
Jan 31, 2003 2.709 2.711 2.668 2.691 262,897 -0.01(-0.50%)
Jan 30, 2003 2.711 2.720 2.693 2.704 219,821 +0.01(+0.25%)
Jan 29, 2003 2.657 2.713 2.657 2.698 267,338 -0.00(-0.17%)
Jan 28, 2003 2.713 2.713 2.693 2.702 274,444 +0.00(+0.00%)
Jan 27, 2003 2.686 2.707 2.662 2.702 310,414 +0.03(+1.01%)
Jan 24, 2003 2.689 2.702 2.650 2.675 369,922 -0.00(-0.08%)
Jan 23, 2003 2.682 2.698 2.677 2.677 170,084 -0.00(-0.08%)
Jan 22, 2003 2.693 2.698 2.671 2.680 222,042 +0.01(+0.34%)
Jan 21, 2003 2.657 2.686 2.644 2.671 276,220 +0.02(+0.94%)
Jan 17, 2003 2.626 2.646 2.619 2.646 293,095 +0.02(+0.77%)
Jan 16, 2003 2.635 2.644 2.626 2.626 228,259 -0.02(-0.68%)
Jan 15, 2003 2.639 2.644 2.623 2.644 256,680 +0.01(+0.43%)
Jan 14, 2003 2.619 2.644 2.619 2.632 342,832 -0.00(-0.09%)
Jan 13, 2003 2.644 2.646 2.617 2.635 225,150 -0.01(-0.26%)
Jan 10, 2003 2.641 2.648 2.635 2.641 263,341 +0.01(+0.34%)
Jan 09, 2003 2.623 2.632 2.608 2.632 277,108 -0.01(-0.34%)
Jan 08, 2003 2.612 2.644 2.605 2.641 266,006 +0.02(+0.69%)
Jan 07, 2003 2.637 2.641 2.601 2.623 186,515 -0.01(-0.43%)
Jan 06, 2003 2.668 2.671 2.626 2.635 357,487 -0.03(-1.27%)
Jan 03, 2003 2.686 2.691 2.646 2.668 408,113 -0.01(-0.25%)
Jan 02, 2003 2.689 2.689 2.641 2.675 218,489 -0.01(-0.42%)
Dec 31, 2002 2.680 2.695 2.657 2.686 196,729 +0.02(+0.68%)
Dec 30, 2002 2.646 2.680 2.644 2.668 145,215 +0.01(+0.42%)
Dec 27, 2002 2.691 2.691 2.639 2.657 387,241 -0.03(-1.09%)
Dec 26, 2002 2.700 2.700 2.637 2.686 180,742 -0.00(-0.17%)
Dec 24, 2002 2.601 2.691 2.590 2.691 98,142 +0.05(+1.70%)
Dec 23, 2002 2.605 2.646 2.581 2.646 246,466 +0.04(+1.38%)
Dec 20, 2002 2.569 2.610 2.551 2.610 227,815 +0.04(+1.40%)
Dec 19, 2002 2.540 2.578 2.524 2.574 267,338 +0.02(+0.88%)
Dec 18, 2002 2.558 2.567 2.533 2.551 333,507 -0.01(-0.26%)
Dec 17, 2002 2.558 2.590 2.538 2.558 247,354 +0.00(+0.18%)
Dec 16, 2002 2.574 2.585 2.547 2.554 254,460 -0.02(-0.61%)
Dec 13, 2002 2.581 2.587 2.563 2.569 170,084 +0.00(+0.00%)
Dec 12, 2002 2.556 2.594 2.556 2.569 238,473 +0.01(+0.53%)
Dec 11, 2002 2.592 2.605 2.547 2.556 187,403 -0.03(-1.30%)
Dec 10, 2002 2.567 2.608 2.549 2.590 180,742 +0.00(+0.00%)
Dec 09, 2002 2.621 2.632 2.578 2.590 135,445 -0.05(-2.04%)
Dec 06, 2002 2.612 2.655 2.581 2.644 241,581 +0.04(+1.38%)
Dec 05, 2002 2.556 2.608 2.529 2.608 289,098 +0.06(+2.48%)
Dec 04, 2002 2.563 2.587 2.522 2.545 176,745 +0.00(+0.18%)
Dec 03, 2002 2.545 2.567 2.511 2.540 229,591 -0.02(-0.88%)
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.