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

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

5.990 -0.090 (-1.48%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 23, 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 (%)
May 30, 2003 2.693 2.711 2.682 2.711 305,973 +0.00(+0.17%)
May 29, 2003 2.671 2.718 2.671 2.707 496,930 +0.01(+0.50%)
May 28, 2003 2.761 2.761 2.691 2.693 454,298 -0.09(-3.08%)
May 27, 2003 2.815 2.849 2.767 2.779 676,340 -0.07(-2.37%)
May 23, 2003 2.858 2.887 2.846 2.846 384,576 -0.01(-0.32%)
May 22, 2003 2.826 2.878 2.819 2.855 557,325 +0.04(+1.28%)
May 21, 2003 2.815 2.837 2.810 2.819 360,596 +0.00(+0.00%)
May 20, 2003 2.815 2.835 2.799 2.819 539,562 +0.01(+0.40%)
May 19, 2003 2.765 2.837 2.761 2.808 609,283 +0.04(+1.55%)
May 16, 2003 2.729 2.770 2.727 2.765 289,986 +0.02(+0.82%)
May 15, 2003 2.738 2.752 2.736 2.743 231,367 +0.00(+0.16%)
May 14, 2003 2.713 2.740 2.707 2.738 306,418 +0.01(+0.50%)
May 13, 2003 2.765 2.765 2.718 2.725 452,077 -0.03(-0.98%)
May 12, 2003 2.734 2.758 2.729 2.752 226,482 +0.02(+0.66%)
May 09, 2003 2.725 2.738 2.725 2.734 221,153 +0.01(+0.50%)
May 08, 2003 2.743 2.743 2.707 2.720 444,084 +0.02(+0.75%)
May 07, 2003 2.680 2.700 2.680 2.700 245,578 +0.03(+1.18%)
May 06, 2003 2.691 2.693 2.664 2.668 149,656 -0.02(-0.84%)
May 05, 2003 2.677 2.698 2.668 2.691 326,845 +0.02(+0.84%)
May 02, 2003 2.648 2.671 2.648 2.668 228,703 +0.02(+0.59%)
May 01, 2003 2.671 2.684 2.644 2.653 361,040 -0.02(-0.93%)
Apr 30, 2003 2.655 2.686 2.655 2.677 260,233 -0.01(-0.50%)
Apr 29, 2003 2.702 2.702 2.675 2.691 326,845 -0.01(-0.42%)
Apr 28, 2003 2.718 2.720 2.695 2.702 209,607 -0.01(-0.41%)
Apr 25, 2003 2.668 2.720 2.659 2.713 536,009 +0.06(+2.29%)
Apr 24, 2003 2.648 2.666 2.641 2.653 209,607 +0.01(+0.26%)
Apr 23, 2003 2.637 2.653 2.637 2.646 225,150 +0.00(+0.09%)
Apr 22, 2003 2.646 2.659 2.639 2.644 277,996 -0.01(-0.51%)
Apr 21, 2003 2.644 2.657 2.626 2.657 230,923 +0.01(+0.51%)
Apr 17, 2003 2.637 2.644 2.623 2.644 136,333 +0.02(+0.77%)
Apr 16, 2003 2.619 2.644 2.614 2.623 202,502 -0.01(-0.51%)
Apr 15, 2003 2.646 2.662 2.626 2.637 251,795 -0.00(-0.17%)
Apr 14, 2003 2.644 2.644 2.626 2.641 178,077 +0.02(+0.69%)
Apr 11, 2003 2.630 2.632 2.614 2.623 201,614 +0.00(+0.00%)
Apr 10, 2003 2.623 2.623 2.601 2.623 206,943 +0.01(+0.26%)
Apr 09, 2003 2.617 2.623 2.601 2.617 133,669 +0.00(+0.17%)
Apr 08, 2003 2.617 2.626 2.590 2.612 244,246 -0.00(-0.17%)
Apr 07, 2003 2.610 2.630 2.594 2.617 157,205 +0.01(+0.35%)
Apr 04, 2003 2.576 2.614 2.576 2.608 168,751 +0.02(+0.96%)
Apr 03, 2003 2.585 2.585 2.576 2.583 309,082 +0.00(+0.09%)
Apr 02, 2003 2.608 2.614 2.574 2.581 485,383 -0.03(-1.29%)
Apr 01, 2003 2.590 2.621 2.578 2.614 388,129 +0.02(+0.96%)
Mar 31, 2003 2.592 2.603 2.572 2.590 363,704 +0.01(+0.26%)
Mar 28, 2003 2.590 2.612 2.569 2.583 364,593 +0.00(+0.09%)
Mar 27, 2003 2.563 2.594 2.563 2.581 214,936 -0.03(-1.12%)
Mar 26, 2003 2.621 2.623 2.572 2.610 514,249 -0.02(-0.60%)
Mar 25, 2003 2.617 2.630 2.610 2.626 290,875 +0.01(+0.26%)
Mar 24, 2003 2.635 2.639 2.612 2.619 335,727 +0.00(+0.09%)
Mar 21, 2003 2.646 2.650 2.617 2.617 281,105 -0.01(-0.51%)
Mar 20, 2003 2.635 2.635 2.592 2.630 373,030 +0.01(+0.34%)
Mar 19, 2003 2.567 2.632 2.567 2.621 352,158 +0.04(+1.48%)
Mar 18, 2003 2.637 2.646 2.574 2.583 290,431 -0.05(-1.97%)
Mar 17, 2003 2.635 2.644 2.612 2.635 344,609 +0.02(+0.86%)
Mar 14, 2003 2.617 2.632 2.594 2.612 225,150 -0.00(-0.17%)
Mar 13, 2003 2.668 2.668 2.578 2.617 472,949 -0.06(-2.11%)
Mar 12, 2003 2.680 2.680 2.666 2.673 209,163 +0.00(+0.08%)
Mar 11, 2003 2.680 2.680 2.668 2.671 282,881 -0.00(-0.17%)
Mar 10, 2003 2.691 2.691 2.673 2.675 311,303 -0.00(-0.17%)
Mar 07, 2003 2.691 2.700 2.671 2.680 292,207 +0.00(+0.00%)
Mar 06, 2003 2.675 2.698 2.668 2.680 329,066 +0.01(+0.34%)
Mar 05, 2003 2.691 2.693 2.666 2.671 293,539 -0.02(-0.75%)
Mar 04, 2003 2.707 2.711 2.680 2.691 278,440 -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.