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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2004 2.667 2.690 2.663 2.690 182,660 +0.02(+0.68%)
Aug 30, 2004 2.654 2.690 2.626 2.672 145,688 +0.03(+1.20%)
Aug 27, 2004 2.635 2.654 2.604 2.640 211,269 +0.01(+0.26%)
Aug 26, 2004 2.635 2.647 2.617 2.633 299,298 +0.02(+0.78%)
Aug 25, 2004 2.645 2.660 2.611 2.613 375,884 -0.02(-0.69%)
Aug 24, 2004 2.645 2.676 2.622 2.631 271,129 -0.02(-0.60%)
Aug 23, 2004 2.670 2.683 2.635 2.647 374,563 -0.03(-1.27%)
Aug 20, 2004 2.724 2.724 2.658 2.681 318,665 -0.04(-1.58%)
Aug 19, 2004 2.676 2.724 2.660 2.724 499,124 +0.06(+2.13%)
Aug 18, 2004 2.665 2.685 2.647 2.667 393,049 +0.00(+0.09%)
Aug 17, 2004 2.624 2.667 2.624 2.665 311,182 +0.04(+1.38%)
Aug 16, 2004 2.606 2.635 2.604 2.629 400,972 +0.03(+1.22%)
Aug 13, 2004 2.581 2.599 2.579 2.597 297,978 +0.03(+1.15%)
Aug 12, 2004 2.556 2.572 2.556 2.567 250,442 +0.01(+0.35%)
Aug 11, 2004 2.545 2.565 2.545 2.558 165,054 +0.00(+0.09%)
Aug 10, 2004 2.563 2.565 2.536 2.556 219,632 -0.01(-0.27%)
Aug 09, 2004 2.567 2.572 2.549 2.563 253,083 +0.01(+0.53%)
Aug 06, 2004 2.567 2.579 2.542 2.549 273,770 +0.02(+0.63%)
Aug 05, 2004 2.520 2.536 2.508 2.533 252,643 +0.03(+1.27%)
Aug 04, 2004 2.506 2.511 2.497 2.501 144,367 +0.00(+0.18%)
Aug 03, 2004 2.506 2.511 2.479 2.497 274,650 +0.01(+0.55%)
Aug 02, 2004 2.495 2.504 2.481 2.483 256,164 -0.01(-0.46%)
Jul 30, 2004 2.479 2.495 2.476 2.495 259,245 +0.01(+0.55%)
Jul 29, 2004 2.476 2.490 2.467 2.481 309,422 +0.00(+0.18%)
Jul 28, 2004 2.488 2.488 2.458 2.476 343,313 -0.01(-0.27%)
Jul 27, 2004 2.499 2.501 2.472 2.483 417,257 -0.01(-0.36%)
Jul 26, 2004 2.488 2.499 2.476 2.492 379,405 +0.02(+0.83%)
Jul 23, 2004 2.495 2.499 2.472 2.472 338,031 -0.01(-0.37%)
Jul 22, 2004 2.476 2.492 2.476 2.481 187,061 +0.01(+0.37%)
Jul 21, 2004 2.476 2.499 2.470 2.472 392,609 -0.00(-0.18%)
Jul 20, 2004 2.488 2.490 2.472 2.476 360,919 -0.01(-0.46%)
Jul 19, 2004 2.495 2.495 2.467 2.488 197,625 +0.00(+0.09%)
Jul 16, 2004 2.479 2.488 2.454 2.486 162,413 +0.01(+0.27%)
Jul 15, 2004 2.458 2.486 2.458 2.479 140,406 +0.01(+0.46%)
Jul 14, 2004 2.429 2.479 2.429 2.467 210,389 +0.03(+1.31%)
Jul 13, 2004 2.461 2.483 2.431 2.436 349,915 -0.02(-1.02%)
Jul 12, 2004 2.420 2.461 2.420 2.461 317,344 +0.01(+0.37%)
Jul 09, 2004 2.470 2.476 2.438 2.451 439,265 -0.00(-0.09%)
Jul 08, 2004 2.451 2.472 2.445 2.454 161,533 +0.01(+0.37%)
Jul 07, 2004 2.445 2.451 2.422 2.445 146,128 +0.01(+0.37%)
Jul 06, 2004 2.454 2.467 2.436 2.436 257,485 -0.01(-0.28%)
Jul 02, 2004 2.420 2.442 2.413 2.442 253,523 +0.04(+1.70%)
Jul 01, 2004 2.381 2.401 2.356 2.401 270,689 +0.04(+1.63%)
Jun 30, 2004 2.317 2.363 2.311 2.363 294,017 +0.05(+2.16%)
Jun 29, 2004 2.347 2.349 2.311 2.313 455,990 -0.04(-1.74%)
Jun 28, 2004 2.381 2.381 2.345 2.354 232,836 -0.03(-1.43%)
Jun 25, 2004 2.429 2.431 2.370 2.388 480,638 -0.04(-1.68%)
Jun 24, 2004 2.431 2.440 2.415 2.429 131,163 -0.01(-0.47%)
Jun 23, 2004 2.438 2.449 2.406 2.440 397,451 +0.03(+1.32%)
Jun 22, 2004 2.399 2.420 2.399 2.408 186,181 +0.00(+0.00%)
Jun 21, 2004 2.413 2.429 2.408 2.408 232,396 -0.01(-0.28%)
Jun 18, 2004 2.420 2.440 2.415 2.415 180,019 -0.00(-0.19%)
Jun 17, 2004 2.392 2.440 2.386 2.420 280,812 +0.01(+0.47%)
Jun 16, 2004 2.422 2.429 2.406 2.408 258,805 -0.02(-0.75%)
Jun 15, 2004 2.429 2.445 2.413 2.426 182,660 +0.01(+0.28%)
Jun 14, 2004 2.426 2.454 2.413 2.420 665,939 -0.01(-0.28%)
Jun 10, 2004 2.413 2.431 2.413 2.426 233,717 -0.00(-0.19%)
Jun 09, 2004 2.431 2.438 2.413 2.431 193,663 -0.00(-0.19%)
Jun 08, 2004 2.433 2.454 2.415 2.436 334,950 -0.01(-0.28%)
Jun 07, 2004 2.447 2.458 2.426 2.442 239,879 -0.01(-0.28%)
Jun 04, 2004 2.442 2.449 2.415 2.449 284,774 +0.02(+1.03%)
Jun 03, 2004 2.388 2.431 2.388 2.424 274,210 +0.03(+1.23%)
Jun 02, 2004 2.399 2.420 2.388 2.395 289,175 -0.00(-0.19%)
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.