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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 2.615 2.626 2.595 2.613 360,472 +0.01(+0.26%)
Mar 28, 2003 2.613 2.636 2.592 2.606 361,352 +0.00(+0.09%)
Mar 27, 2003 2.586 2.617 2.586 2.604 213,026 -0.03(-1.12%)
Mar 26, 2003 2.645 2.647 2.595 2.633 509,679 -0.02(-0.60%)
Mar 25, 2003 2.640 2.654 2.633 2.649 288,289 +0.01(+0.26%)
Mar 24, 2003 2.658 2.663 2.636 2.642 332,743 +0.00(+0.09%)
Mar 21, 2003 2.670 2.674 2.640 2.640 278,606 -0.01(-0.51%)
Mar 20, 2003 2.658 2.658 2.615 2.654 369,715 +0.01(+0.34%)
Mar 19, 2003 2.590 2.656 2.590 2.645 349,028 +0.04(+1.48%)
Mar 18, 2003 2.661 2.670 2.597 2.606 287,849 -0.05(-1.97%)
Mar 17, 2003 2.658 2.667 2.636 2.658 341,546 +0.02(+0.86%)
Mar 14, 2003 2.640 2.656 2.617 2.636 223,149 -0.00(-0.17%)
Mar 13, 2003 2.692 2.692 2.601 2.640 468,746 -0.06(-2.11%)
Mar 12, 2003 2.704 2.704 2.690 2.697 207,304 +0.00(+0.08%)
Mar 11, 2003 2.704 2.704 2.692 2.695 280,367 -0.00(-0.17%)
Mar 10, 2003 2.715 2.715 2.697 2.699 308,536 -0.00(-0.17%)
Mar 07, 2003 2.715 2.724 2.695 2.704 289,610 +0.00(+0.00%)
Mar 06, 2003 2.699 2.722 2.692 2.704 326,141 +0.01(+0.34%)
Mar 05, 2003 2.715 2.717 2.690 2.695 290,930 -0.02(-0.75%)
Mar 04, 2003 2.731 2.736 2.704 2.715 275,966 -0.01(-0.25%)
Mar 03, 2003 2.745 2.745 2.713 2.722 369,275 -0.01(-0.25%)
Feb 28, 2003 2.731 2.770 2.729 2.729 306,335 +0.00(+0.08%)
Feb 27, 2003 2.783 2.788 2.717 2.726 260,121 -0.03(-1.23%)
Feb 26, 2003 2.776 2.790 2.747 2.760 268,483 -0.01(-0.41%)
Feb 25, 2003 2.754 2.790 2.754 2.772 263,642 +0.00(+0.08%)
Feb 24, 2003 2.754 2.772 2.717 2.770 463,024 +0.03(+1.08%)
Feb 21, 2003 2.756 2.772 2.708 2.740 496,474 -0.03(-1.15%)
Feb 20, 2003 2.749 2.772 2.749 2.772 300,613 +0.00(+0.16%)
Feb 19, 2003 2.751 2.772 2.736 2.767 357,831 +0.02(+0.83%)
Feb 18, 2003 2.749 2.767 2.722 2.745 245,156 +0.00(+0.00%)
Feb 14, 2003 2.708 2.758 2.697 2.745 249,557 +0.05(+1.86%)
Feb 13, 2003 2.792 2.792 2.674 2.695 497,795 -0.10(-3.50%)
Feb 12, 2003 2.783 2.795 2.745 2.792 358,711 +0.02(+0.74%)
Feb 11, 2003 2.731 2.772 2.713 2.772 332,303 +0.05(+1.67%)
Feb 10, 2003 2.695 2.731 2.686 2.726 181,336 +0.04(+1.61%)
Feb 07, 2003 2.686 2.701 2.667 2.683 291,811 -0.01(-0.34%)
Feb 06, 2003 2.692 2.692 2.681 2.692 252,638 +0.01(+0.25%)
Feb 05, 2003 2.692 2.699 2.683 2.686 154,048 +0.00(+0.08%)
Feb 04, 2003 2.699 2.701 2.681 2.683 293,131 -0.02(-0.76%)
Feb 03, 2003 2.715 2.736 2.699 2.704 283,008 -0.01(-0.42%)
Jan 31, 2003 2.733 2.736 2.692 2.715 260,561 -0.01(-0.50%)
Jan 30, 2003 2.736 2.745 2.717 2.729 217,867 +0.01(+0.25%)
Jan 29, 2003 2.681 2.738 2.681 2.722 264,962 -0.00(-0.17%)
Jan 28, 2003 2.738 2.738 2.717 2.726 272,004 +0.00(+0.00%)
Jan 27, 2003 2.711 2.731 2.686 2.726 307,656 +0.03(+1.01%)
Jan 24, 2003 2.713 2.726 2.674 2.699 366,634 -0.00(-0.08%)
Jan 23, 2003 2.706 2.722 2.701 2.701 168,572 -0.00(-0.08%)
Jan 22, 2003 2.717 2.722 2.695 2.704 220,068 +0.01(+0.34%)
Jan 21, 2003 2.681 2.711 2.667 2.695 273,765 +0.02(+0.94%)
Jan 17, 2003 2.649 2.670 2.642 2.670 290,490 +0.02(+0.77%)
Jan 16, 2003 2.658 2.667 2.649 2.649 226,230 -0.02(-0.68%)
Jan 15, 2003 2.663 2.667 2.647 2.667 254,399 +0.01(+0.43%)
Jan 14, 2003 2.642 2.667 2.642 2.656 339,786 -0.00(-0.09%)
Jan 13, 2003 2.667 2.670 2.640 2.658 223,149 -0.01(-0.26%)
Jan 10, 2003 2.665 2.672 2.658 2.665 261,001 +0.01(+0.34%)
Jan 09, 2003 2.647 2.656 2.631 2.656 274,645 -0.01(-0.34%)
Jan 08, 2003 2.636 2.667 2.629 2.665 263,642 +0.02(+0.69%)
Jan 07, 2003 2.661 2.665 2.624 2.647 184,857 -0.01(-0.43%)
Jan 06, 2003 2.692 2.695 2.649 2.658 354,310 -0.03(-1.27%)
Jan 03, 2003 2.711 2.715 2.670 2.692 404,486 -0.01(-0.25%)
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.