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

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

6.082 +0.072 (+1.20%)
Streaming Delayed Price Updated: 2:49 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 (%)
Dec 31, 2004 2.709 2.732 2.702 2.725 182,071 +0.01(+0.50%)
Dec 30, 2004 2.718 2.727 2.702 2.711 222,482 -0.01(-0.41%)
Dec 29, 2004 2.734 2.759 2.716 2.723 274,883 -0.03(-1.06%)
Dec 28, 2004 2.736 2.770 2.734 2.752 275,771 +0.00(+0.16%)
Dec 27, 2004 2.752 2.774 2.743 2.747 263,337 -0.01(-0.49%)
Dec 23, 2004 2.747 2.770 2.702 2.761 286,429 +0.03(+1.16%)
Dec 22, 2004 2.741 2.756 2.718 2.729 315,738 +0.01(+0.33%)
Dec 21, 2004 2.743 2.743 2.704 2.720 245,130 +0.00(+0.00%)
Dec 20, 2004 2.689 2.747 2.684 2.720 331,280 +0.03(+1.17%)
Dec 17, 2004 2.682 2.698 2.664 2.689 349,932 +0.01(+0.25%)
Dec 16, 2004 2.650 2.684 2.648 2.682 540,440 +0.04(+1.36%)
Dec 15, 2004 2.650 2.653 2.632 2.646 399,668 +0.01(+0.43%)
Dec 14, 2004 2.641 2.644 2.623 2.635 311,741 +0.00(+0.15%)
Dec 13, 2004 2.626 2.646 2.626 2.631 309,076 +0.00(+0.19%)
Dec 10, 2004 2.644 2.650 2.619 2.626 479,158 -0.00(-0.09%)
Dec 09, 2004 2.641 2.646 2.623 2.628 272,662 -0.01(-0.26%)
Dec 08, 2004 2.610 2.635 2.596 2.635 360,145 +0.03(+1.12%)
Dec 07, 2004 2.585 2.605 2.581 2.605 348,599 +0.02(+0.70%)
Dec 06, 2004 2.581 2.592 2.554 2.587 644,354 +0.03(+1.14%)
Dec 03, 2004 2.520 2.572 2.520 2.558 470,720 +0.04(+1.61%)
Dec 02, 2004 2.549 2.549 2.504 2.518 624,815 -0.03(-1.15%)
Dec 01, 2004 2.596 2.605 2.547 2.547 524,453 -0.06(-2.16%)
Nov 30, 2004 2.621 2.621 2.601 2.603 258,452 -0.01(-0.43%)
Nov 29, 2004 2.644 2.644 2.608 2.614 300,639 -0.03(-1.11%)
Nov 26, 2004 2.623 2.655 2.614 2.644 146,101 +0.02(+0.69%)
Nov 24, 2004 2.623 2.641 2.612 2.626 235,804 +0.00(+0.09%)
Nov 23, 2004 2.614 2.623 2.603 2.623 195,393 +0.01(+0.34%)
Nov 22, 2004 2.614 2.623 2.601 2.614 412,102 -0.00(-0.09%)
Nov 19, 2004 2.650 2.650 2.610 2.617 301,527 -0.02(-0.68%)
Nov 18, 2004 2.612 2.639 2.599 2.635 269,110 +0.04(+1.39%)
Nov 17, 2004 2.621 2.644 2.592 2.599 457,398 -0.00(-0.09%)
Nov 16, 2004 2.590 2.610 2.583 2.601 267,777 +0.00(+0.17%)
Nov 15, 2004 2.565 2.610 2.565 2.596 403,221 +0.03(+1.14%)
Nov 12, 2004 2.540 2.567 2.531 2.567 396,559 +0.03(+1.24%)
Nov 11, 2004 2.500 2.545 2.500 2.536 500,473 +0.03(+1.17%)
Nov 10, 2004 2.450 2.522 2.428 2.506 589,289 +0.06(+2.30%)
Nov 09, 2004 2.425 2.473 2.423 2.450 861,507 -0.01(-0.28%)
Nov 08, 2004 2.536 2.549 2.421 2.457 1,110,190 -0.10(-3.96%)
Nov 05, 2004 2.657 2.659 2.547 2.558 1,158,594 -0.12(-4.54%)
Nov 04, 2004 2.700 2.700 2.671 2.680 418,319 -0.02(-0.75%)
Nov 03, 2004 2.713 2.713 2.684 2.700 324,175 -0.01(-0.33%)
Nov 02, 2004 2.725 2.732 2.709 2.709 256,231 -0.02(-0.58%)
Nov 01, 2004 2.752 2.754 2.720 2.725 191,396 -0.01(-0.25%)
Oct 29, 2004 2.741 2.741 2.720 2.732 234,028 +0.01(+0.25%)
Oct 28, 2004 2.727 2.736 2.720 2.725 206,495 -0.00(-0.08%)
Oct 27, 2004 2.720 2.752 2.718 2.727 309,076 -0.03(-1.06%)
Oct 26, 2004 2.774 2.801 2.750 2.756 309,965 -0.02(-0.57%)
Oct 25, 2004 2.810 2.810 2.772 2.772 268,221 -0.02(-0.65%)
Oct 22, 2004 2.779 2.799 2.777 2.790 159,423 +0.00(+0.00%)
Oct 21, 2004 2.801 2.804 2.790 2.790 211,824 -0.01(-0.40%)
Oct 20, 2004 2.801 2.804 2.783 2.801 296,642 +0.01(+0.32%)
Oct 19, 2004 2.788 2.792 2.754 2.792 471,608 +0.03(+0.98%)
Oct 18, 2004 2.768 2.770 2.750 2.765 484,487 +0.02(+0.74%)
Oct 15, 2004 2.729 2.750 2.725 2.745 194,061 +0.02(+0.91%)
Oct 14, 2004 2.736 2.743 2.720 2.720 321,955 -0.02(-0.90%)
Oct 13, 2004 2.745 2.747 2.729 2.745 287,761 +0.00(+0.16%)
Oct 12, 2004 2.754 2.754 2.727 2.741 220,705 +0.01(+0.33%)
Oct 11, 2004 2.750 2.754 2.732 2.732 269,998 +0.00(+0.08%)
Oct 08, 2004 2.702 2.729 2.693 2.729 302,415 +0.03(+1.08%)
Oct 07, 2004 2.698 2.700 2.689 2.700 165,640 +0.00(+0.08%)
Oct 06, 2004 2.695 2.698 2.675 2.698 251,791 +0.01(+0.42%)
Oct 05, 2004 2.682 2.686 2.668 2.686 211,824 +0.00(+0.17%)
Oct 04, 2004 2.686 2.686 2.668 2.682 471,164 +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.