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

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

6.100 +0.090 (+1.50%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 17, 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 (%)
Jul 31, 2003 2.799 2.801 2.702 2.743 492,489 -0.01(-0.49%)
Jul 30, 2003 2.815 2.815 2.747 2.756 437,422 -0.05(-1.69%)
Jul 29, 2003 2.781 2.810 2.743 2.804 510,252 +0.02(+0.57%)
Jul 28, 2003 2.846 2.855 2.788 2.788 803,792 -0.04(-1.28%)
Jul 25, 2003 2.824 2.824 2.788 2.824 682,557 +0.04(+1.29%)
Jul 24, 2003 2.788 2.810 2.772 2.788 1,022,725 +0.02(+0.65%)
Jul 23, 2003 2.720 2.772 2.716 2.770 1,004,518 +0.05(+1.99%)
Jul 22, 2003 2.765 2.765 2.695 2.716 794,910 -0.00(-0.17%)
Jul 21, 2003 2.747 2.749 2.718 2.720 443,195 -0.01(-0.25%)
Jul 18, 2003 2.725 2.747 2.716 2.727 264,674 +0.00(+0.17%)
Jul 17, 2003 2.756 2.756 2.713 2.722 445,416 -0.02(-0.58%)
Jul 16, 2003 2.740 2.740 2.720 2.738 830,437 +0.01(+0.50%)
Jul 15, 2003 2.756 2.770 2.725 2.725 467,176 -0.03(-1.14%)
Jul 14, 2003 2.740 2.761 2.729 2.756 611,947 +0.03(+0.99%)
Jul 11, 2003 2.718 2.749 2.711 2.729 417,883 +0.01(+0.50%)
Jul 10, 2003 2.686 2.716 2.659 2.716 504,035 +0.05(+1.77%)
Jul 09, 2003 2.632 2.677 2.623 2.668 624,382 +0.06(+2.24%)
Jul 08, 2003 2.639 2.641 2.596 2.610 615,056 -0.02(-0.60%)
Jul 07, 2003 2.619 2.626 2.583 2.626 406,781 +0.02(+0.95%)
Jul 03, 2003 2.623 2.628 2.601 2.601 335,283 -0.03(-1.03%)
Jul 02, 2003 2.630 2.630 2.599 2.628 301,089 -0.00(-0.09%)
Jul 01, 2003 2.657 2.657 2.601 2.630 602,622 -0.02(-0.93%)
Jun 30, 2003 2.698 2.698 2.612 2.655 693,659 -0.04(-1.59%)
Jun 27, 2003 2.718 2.718 2.709 2.698 179,410 -0.02(-0.91%)
Jun 26, 2003 2.736 2.743 2.707 2.722 193,620 -0.01(-0.25%)
Jun 25, 2003 2.725 2.745 2.709 2.729 337,059 +0.02(+0.92%)
Jun 24, 2003 2.702 2.718 2.698 2.704 222,930 +0.00(+0.08%)
Jun 23, 2003 2.720 2.720 2.680 2.702 341,944 -0.02(-0.66%)
Jun 20, 2003 2.722 2.729 2.702 2.720 317,076 +0.00(+0.00%)
Jun 19, 2003 2.727 2.765 2.718 2.720 307,750 -0.01(-0.49%)
Jun 18, 2003 2.752 2.767 2.713 2.734 390,794 -0.02(-0.65%)
Jun 17, 2003 2.765 2.810 2.747 2.752 498,262 -0.02(-0.73%)
Jun 16, 2003 2.763 2.795 2.763 2.772 361,484 -0.02(-0.73%)
Jun 13, 2003 2.781 2.792 2.772 2.792 190,068 +0.02(+0.81%)
Jun 12, 2003 2.815 2.817 2.765 2.770 229,147 -0.03(-1.05%)
Jun 11, 2003 2.804 2.824 2.792 2.799 270,891 +0.00(+0.08%)
Jun 10, 2003 2.772 2.797 2.772 2.797 164,755 -0.01(-0.40%)
Jun 09, 2003 2.806 2.815 2.792 2.808 240,249 -0.00(-0.08%)
Jun 06, 2003 2.792 2.815 2.774 2.810 250,463 +0.02(+0.89%)
Jun 05, 2003 2.758 2.806 2.758 2.786 369,478 +0.02(+0.90%)
Jun 04, 2003 2.797 2.804 2.749 2.761 420,991 +0.00(+0.08%)
Jun 03, 2003 2.711 2.758 2.695 2.758 299,312 +0.06(+2.08%)
Jun 02, 2003 2.702 2.711 2.698 2.702 270,447 -0.01(-0.33%)
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%)
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.