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 (%)
Nov 30, 2004 2.621 2.621 2.601 2.603 258,456 -0.01(-0.43%)
Nov 29, 2004 2.644 2.644 2.608 2.614 300,644 -0.03(-1.11%)
Nov 26, 2004 2.623 2.655 2.614 2.644 146,103 +0.02(+0.69%)
Nov 24, 2004 2.623 2.641 2.612 2.626 235,808 +0.00(+0.09%)
Nov 23, 2004 2.614 2.623 2.603 2.623 195,397 +0.01(+0.34%)
Nov 22, 2004 2.614 2.623 2.601 2.614 412,110 -0.00(-0.09%)
Nov 19, 2004 2.650 2.650 2.610 2.617 301,533 -0.02(-0.68%)
Nov 18, 2004 2.612 2.639 2.599 2.635 269,115 +0.04(+1.39%)
Nov 17, 2004 2.621 2.644 2.592 2.599 457,406 -0.00(-0.09%)
Nov 16, 2004 2.590 2.610 2.583 2.601 267,782 +0.00(+0.17%)
Nov 15, 2004 2.565 2.610 2.565 2.596 403,228 +0.03(+1.14%)
Nov 12, 2004 2.540 2.567 2.531 2.567 396,567 +0.03(+1.24%)
Nov 11, 2004 2.500 2.545 2.500 2.536 500,482 +0.03(+1.17%)
Nov 10, 2004 2.450 2.522 2.427 2.506 589,299 +0.06(+2.30%)
Nov 09, 2004 2.425 2.473 2.423 2.450 861,523 -0.01(-0.27%)
Nov 08, 2004 2.536 2.549 2.421 2.457 1,110,210 -0.10(-3.96%)
Nov 05, 2004 2.657 2.659 2.547 2.558 1,158,615 -0.12(-4.54%)
Nov 04, 2004 2.700 2.700 2.671 2.680 418,327 -0.02(-0.75%)
Nov 03, 2004 2.713 2.713 2.684 2.700 324,181 -0.01(-0.33%)
Nov 02, 2004 2.725 2.731 2.709 2.709 256,236 -0.02(-0.58%)
Nov 01, 2004 2.752 2.754 2.720 2.725 191,400 -0.01(-0.25%)
Oct 29, 2004 2.740 2.740 2.720 2.731 234,032 +0.01(+0.25%)
Oct 28, 2004 2.727 2.736 2.720 2.725 206,499 -0.00(-0.08%)
Oct 27, 2004 2.720 2.752 2.718 2.727 309,082 -0.03(-1.06%)
Oct 26, 2004 2.774 2.801 2.749 2.756 309,970 -0.02(-0.57%)
Oct 25, 2004 2.810 2.810 2.772 2.772 268,226 -0.02(-0.65%)
Oct 22, 2004 2.779 2.799 2.776 2.790 159,426 +0.00(+0.00%)
Oct 21, 2004 2.801 2.804 2.790 2.790 211,828 -0.01(-0.40%)
Oct 20, 2004 2.801 2.804 2.783 2.801 296,648 +0.01(+0.32%)
Oct 19, 2004 2.788 2.792 2.754 2.792 471,617 +0.03(+0.98%)
Oct 18, 2004 2.767 2.770 2.749 2.765 484,495 +0.02(+0.74%)
Oct 15, 2004 2.729 2.749 2.725 2.745 194,064 +0.02(+0.91%)
Oct 14, 2004 2.736 2.743 2.720 2.720 321,961 -0.02(-0.90%)
Oct 13, 2004 2.745 2.747 2.729 2.745 287,766 +0.00(+0.16%)
Oct 12, 2004 2.754 2.754 2.727 2.740 220,709 +0.01(+0.33%)
Oct 11, 2004 2.749 2.754 2.731 2.731 270,003 +0.00(+0.08%)
Oct 08, 2004 2.702 2.729 2.693 2.729 302,421 +0.03(+1.08%)
Oct 07, 2004 2.698 2.700 2.689 2.700 165,643 +0.00(+0.08%)
Oct 06, 2004 2.695 2.698 2.675 2.698 251,795 +0.01(+0.42%)
Oct 05, 2004 2.682 2.686 2.668 2.686 211,828 +0.00(+0.17%)
Oct 04, 2004 2.686 2.686 2.668 2.682 471,173 +0.02(+0.59%)
Oct 01, 2004 2.686 2.691 2.662 2.666 294,427 -0.01(-0.50%)
Sep 30, 2004 2.689 2.691 2.666 2.680 325,957 -0.01(-0.34%)
Sep 29, 2004 2.680 2.698 2.671 2.689 296,648 +0.00(+0.00%)
Sep 28, 2004 2.695 2.695 2.682 2.689 329,510 -0.01(-0.42%)
Sep 27, 2004 2.689 2.702 2.680 2.700 411,221 +0.01(+0.50%)
Sep 24, 2004 2.718 2.718 2.686 2.686 381,024 -0.02(-0.83%)
Sep 23, 2004 2.684 2.709 2.684 2.709 270,447 +0.01(+0.50%)
Sep 22, 2004 2.698 2.702 2.691 2.695 546,667 +0.00(+0.00%)
Sep 21, 2004 2.698 2.702 2.682 2.695 383,244 +0.01(+0.25%)
Sep 20, 2004 2.693 2.700 2.684 2.689 284,657 -0.00(-0.08%)
Sep 17, 2004 2.698 2.700 2.684 2.691 339,280 -0.01(-0.25%)
Sep 16, 2004 2.691 2.700 2.684 2.698 305,085 +0.02(+0.59%)
Sep 15, 2004 2.677 2.693 2.662 2.682 308,194 +0.01(+0.25%)
Sep 14, 2004 2.659 2.677 2.641 2.675 466,732 +0.04(+1.45%)
Sep 13, 2004 2.639 2.662 2.630 2.637 539,562 -0.00(-0.09%)
Sep 10, 2004 2.614 2.644 2.601 2.639 407,669 +0.02(+0.95%)
Sep 09, 2004 2.605 2.614 2.589 2.614 242,469 +0.00(+0.17%)
Sep 08, 2004 2.592 2.610 2.585 2.610 220,709 +0.01(+0.35%)
Sep 07, 2004 2.639 2.639 2.595 2.601 313,079 -0.02(-0.77%)
Sep 03, 2004 2.628 2.635 2.592 2.621 192,288 +0.00(+0.00%)
Sep 02, 2004 2.646 2.646 2.614 2.621 187,847 -0.01(-0.26%)
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.