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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 2.578 2.578 2.500 2.533 297,531 -0.04(-1.49%)
Oct 30, 2002 2.605 2.635 2.554 2.572 235,804 -0.05(-1.72%)
Oct 29, 2002 2.590 2.635 2.578 2.617 289,537 +0.04(+1.48%)
Oct 28, 2002 2.556 2.590 2.527 2.578 242,021 +0.03(+1.33%)
Oct 25, 2002 2.522 2.567 2.500 2.545 452,513 +0.02(+0.98%)
Oct 24, 2002 2.468 2.533 2.443 2.520 449,405 +0.06(+2.38%)
Oct 23, 2002 2.425 2.545 2.425 2.461 456,510 +0.02(+0.74%)
Oct 22, 2002 2.373 2.466 2.308 2.443 449,405 +0.05(+2.07%)
Oct 21, 2002 2.441 2.450 2.376 2.394 470,720 -0.02(-1.02%)
Oct 18, 2002 2.414 2.455 2.400 2.418 387,234 -0.02(-0.74%)
Oct 17, 2002 2.500 2.500 2.297 2.437 1,215,436 -0.05(-2.08%)
Oct 16, 2002 2.488 2.540 2.488 2.488 358,369 -0.02(-0.90%)
Oct 15, 2002 2.567 2.567 2.398 2.511 1,196,341 -0.07(-2.87%)
Oct 14, 2002 2.572 2.617 2.556 2.585 257,564 +0.01(+0.53%)
Oct 11, 2002 2.605 2.621 2.558 2.572 233,139 -0.02(-0.70%)
Oct 10, 2002 2.635 2.659 2.549 2.590 481,378 -0.07(-2.79%)
Oct 09, 2002 2.702 2.702 2.662 2.664 303,304 -0.04(-1.42%)
Oct 08, 2002 2.702 2.702 2.680 2.702 116,792 +0.00(+0.00%)
Oct 07, 2002 2.686 2.704 2.686 2.702 203,386 +0.01(+0.42%)
Oct 04, 2002 2.698 2.702 2.680 2.691 203,830 +0.00(+0.08%)
Oct 03, 2002 2.680 2.698 2.680 2.689 115,459 +0.01(+0.34%)
Oct 02, 2002 2.695 2.695 2.662 2.680 341,494 -0.01(-0.50%)
Oct 01, 2002 2.680 2.702 2.675 2.693 253,123 -0.01(-0.33%)
Sep 30, 2002 2.668 2.713 2.666 2.702 286,873 +0.02(+0.67%)
Sep 27, 2002 2.702 2.702 2.675 2.684 145,212 -0.00(-0.17%)
Sep 26, 2002 2.680 2.700 2.668 2.689 215,821 +0.00(+0.00%)
Sep 25, 2002 2.691 2.702 2.680 2.689 295,754 +0.01(+0.34%)
Sep 24, 2002 2.680 2.702 2.675 2.680 218,929 +0.00(+0.17%)
Sep 23, 2002 2.684 2.698 2.671 2.675 238,024 +0.00(+0.00%)
Sep 20, 2002 2.702 2.702 2.673 2.675 226,478 -0.02(-0.59%)
Sep 19, 2002 2.666 2.704 2.666 2.691 396,559 +0.01(+0.34%)
Sep 18, 2002 2.657 2.704 2.641 2.682 799,337 +0.03(+1.28%)
Sep 17, 2002 2.680 2.686 2.646 2.648 343,270 -0.05(-1.84%)
Sep 16, 2002 2.671 2.698 2.668 2.698 221,149 +0.02(+0.59%)
Sep 13, 2002 2.668 2.702 2.666 2.682 146,545 +0.01(+0.51%)
Sep 12, 2002 2.680 2.691 2.646 2.668 210,936 +0.01(+0.42%)
Sep 11, 2002 2.695 2.704 2.657 2.657 210,936 -0.02(-0.76%)
Sep 10, 2002 2.668 2.686 2.653 2.677 311,297 -0.01(-0.50%)
Sep 09, 2002 2.691 2.711 2.657 2.691 357,481 -0.02(-0.75%)
Sep 06, 2002 2.713 2.725 2.673 2.711 209,603 -0.01(-0.33%)
Sep 05, 2002 2.736 2.747 2.711 2.720 208,715 -0.00(-0.08%)
Sep 04, 2002 2.725 2.741 2.702 2.723 303,748 -0.02(-0.82%)
Sep 03, 2002 2.711 2.745 2.680 2.745 234,028 +0.06(+2.09%)
Aug 30, 2002 2.702 2.725 2.650 2.689 146,545 +0.01(+0.34%)
Aug 29, 2002 2.668 2.691 2.644 2.680 152,318 +0.02(+0.85%)
Aug 28, 2002 2.635 2.666 2.630 2.657 261,560 -0.01(-0.42%)
Aug 27, 2002 2.668 2.680 2.648 2.668 282,876 +0.00(+0.00%)
Aug 26, 2002 2.686 2.686 2.648 2.668 202,942 -0.00(-0.08%)
Aug 23, 2002 2.680 2.698 2.662 2.671 149,653 +0.00(+0.00%)
Aug 22, 2002 2.682 2.695 2.657 2.671 352,596 +0.01(+0.42%)
Aug 21, 2002 2.657 2.662 2.635 2.659 165,196 +0.02(+0.94%)
Aug 20, 2002 2.668 2.700 2.626 2.635 347,267 +0.00(+0.00%)
Aug 16, 2002 2.612 2.648 2.592 2.635 208,271 +0.03(+1.30%)
Aug 15, 2002 2.601 2.644 2.590 2.601 284,208 +0.00(+0.00%)
Aug 14, 2002 2.680 2.680 2.601 2.601 302,859 -0.08(-2.86%)
Aug 13, 2002 2.668 2.677 2.635 2.677 404,553 +0.03(+1.19%)
Aug 12, 2002 2.673 2.680 2.639 2.646 617,265 -0.02(-0.93%)
Aug 07, 2002 2.680 2.680 2.659 2.671 279,767 -0.01(-0.25%)
Aug 06, 2002 2.736 2.736 2.666 2.677 359,701 -0.06(-2.14%)
Aug 05, 2002 2.684 2.736 2.646 2.736 505,802 +0.09(+3.40%)
Aug 02, 2002 2.689 2.689 2.632 2.646 256,676 -0.04(-1.59%)
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.