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

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

6.084 -0.026 (-0.43%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 20, 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 29, 2002 2.578 2.587 2.563 2.587 47,516 +0.02(+0.97%)
Nov 27, 2002 2.578 2.590 2.545 2.563 225,146 -0.02(-0.61%)
Nov 26, 2002 2.587 2.587 2.563 2.578 113,239 -0.01(-0.35%)
Nov 25, 2002 2.583 2.587 2.563 2.587 288,205 +0.00(+0.17%)
Nov 22, 2002 2.601 2.601 2.558 2.583 230,919 +0.00(+0.17%)
Nov 21, 2002 2.601 2.601 2.569 2.578 186,511 -0.01(-0.43%)
Nov 20, 2002 2.601 2.614 2.569 2.590 242,021 -0.02(-0.95%)
Nov 19, 2002 2.567 2.614 2.558 2.614 197,169 +0.06(+2.29%)
Nov 18, 2002 2.567 2.583 2.556 2.556 204,719 -0.03(-1.05%)
Nov 15, 2002 2.612 2.639 2.583 2.583 98,140 -0.04(-1.38%)
Nov 14, 2002 2.612 2.635 2.581 2.619 286,429 -0.01(-0.43%)
Nov 13, 2002 2.635 2.635 2.558 2.630 176,298 +0.01(+0.26%)
Nov 12, 2002 2.646 2.648 2.623 2.623 317,958 -0.02(-0.85%)
Nov 11, 2002 2.646 2.646 2.621 2.646 155,426 +0.02(+0.86%)
Nov 08, 2002 2.614 2.630 2.587 2.623 168,748 +0.02(+0.60%)
Nov 07, 2002 2.572 2.623 2.549 2.608 291,313 +0.05(+2.03%)
Nov 06, 2002 2.533 2.567 2.529 2.556 304,192 +0.01(+0.35%)
Nov 05, 2002 2.599 2.599 2.545 2.547 140,328 -0.03(-1.31%)
Nov 04, 2002 2.545 2.590 2.506 2.581 254,011 +0.02(+0.97%)
Nov 01, 2002 2.556 2.587 2.527 2.556 232,695 +0.02(+0.89%)
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%)
Aug 01, 2002 2.711 2.711 2.648 2.689 353,484 -0.01(-0.50%)
Jul 31, 2002 2.702 2.713 2.686 2.702 404,553 +0.00(+0.08%)
Jul 30, 2002 2.711 2.716 2.686 2.700 456,510 -0.00(-0.17%)
Jul 29, 2002 2.759 2.781 2.700 2.704 593,729 -0.04(-1.31%)
Jul 26, 2002 2.713 2.781 2.713 2.741 889,040 +0.05(+1.84%)
Jul 25, 2002 2.759 2.765 2.614 2.691 833,530 -0.02(-0.83%)
Jul 24, 2002 2.691 2.860 2.680 2.713 1,168,364 +0.03(+1.09%)
Jul 23, 2002 2.684 2.702 2.677 2.684 718,515 +0.02(+0.68%)
Jul 22, 2002 2.657 2.698 2.637 2.666 682,100 +0.03(+1.11%)
Jul 19, 2002 2.655 2.655 2.628 2.637 241,133 -0.00(-0.09%)
Jul 17, 2002 2.612 2.657 2.612 2.639 389,898 +0.04(+1.47%)
Jul 12, 2002 2.623 2.644 2.590 2.601 267,777 -0.04(-1.45%)
Jul 11, 2002 2.650 2.666 2.623 2.639 860,175 +0.01(+0.43%)
Jul 10, 2002 2.657 2.668 2.626 2.628 287,317 -0.03(-1.10%)
Jul 09, 2002 2.646 2.657 2.646 2.657 536,443 +0.01(+0.43%)
Jul 08, 2002 2.657 2.657 2.646 2.646 154,094 -0.01(-0.42%)
Jul 05, 2002 2.682 2.684 2.641 2.657 197,169 -0.02(-0.84%)
Jul 04, 2002 2.664 2.691 2.662 2.680 185,623 +0.00(+0.00%)
Jul 03, 2002 2.664 2.691 2.662 2.680 185,623 +0.04(+1.45%)
Jul 02, 2002 2.657 2.702 2.641 2.641 416,099 -0.02(-0.68%)
Jul 01, 2002 2.594 2.668 2.587 2.659 378,796 +0.07(+2.61%)
Jun 28, 2002 2.583 2.608 2.574 2.592 313,961 -0.01(-0.26%)
Jun 27, 2002 2.623 2.623 2.590 2.599 266,445 -0.04(-1.37%)
Jun 26, 2002 2.594 2.641 2.592 2.635 440,967 +0.00(+0.17%)
Jun 25, 2002 2.655 2.657 2.623 2.630 504,026 +0.03(+1.04%)
Jun 21, 2002 2.646 2.646 2.585 2.603 381,461 -0.04(-1.62%)
Jun 20, 2002 2.590 2.646 2.581 2.646 416,099 +0.05(+1.82%)
Jun 19, 2002 2.574 2.612 2.549 2.599 477,825 +0.05(+1.85%)
Jun 18, 2002 2.567 2.583 2.549 2.551 278,879 -0.02(-0.79%)
Jun 17, 2002 2.601 2.601 2.558 2.572 268,221 -0.02(-0.70%)
Jun 14, 2002 2.572 2.596 2.567 2.590 240,689 +0.02(+0.97%)
Jun 12, 2002 2.578 2.585 2.545 2.565 452,513 +0.00(+0.00%)
Jun 11, 2002 2.590 2.590 2.545 2.565 468,944 -0.04(-1.39%)
Jun 10, 2002 2.585 2.601 2.556 2.601 481,822 +0.03(+1.14%)
Jun 07, 2002 2.599 2.603 2.563 2.572 235,804 -0.02(-0.87%)
Jun 06, 2002 2.563 2.594 2.558 2.594 264,225 +0.02(+0.79%)
Jun 05, 2002 2.612 2.623 2.574 2.574 275,771 +0.00(+0.00%)
May 31, 2002 2.576 2.585 2.558 2.574 262,893 -0.02(-0.61%)
May 28, 2002 2.567 2.601 2.556 2.590 468,944 +0.03(+1.32%)
May 27, 2002 2.574 2.583 2.533 2.556 350,820 +0.00(+0.00%)
May 24, 2002 2.574 2.583 2.533 2.556 350,820 -0.01(-0.44%)
May 23, 2002 2.605 2.605 2.547 2.567 290,425 -0.03(-1.04%)
May 22, 2002 2.563 2.635 2.560 2.594 343,270 +0.03(+1.23%)
May 21, 2002 2.536 2.563 2.533 2.563 281,100 +0.01(+0.53%)
May 20, 2002 2.533 2.554 2.533 2.549 250,903 +0.02(+0.62%)
May 17, 2002 2.529 2.556 2.511 2.533 318,402 +0.02(+0.72%)
May 16, 2002 2.531 2.531 2.511 2.515 280,212 +0.00(+0.18%)
May 15, 2002 2.473 2.518 2.466 2.511 407,217 +0.04(+1.73%)
May 14, 2002 2.459 2.475 2.434 2.468 461,395 +0.01(+0.55%)
May 13, 2002 2.455 2.459 2.443 2.455 297,086 +0.01(+0.28%)
May 10, 2002 2.452 2.455 2.446 2.448 708,745 +0.00(+0.09%)
May 09, 2002 2.448 2.450 2.437 2.446 677,660 +0.01(+0.46%)
May 08, 2002 2.457 2.461 2.425 2.434 340,606 -0.02(-0.92%)
May 07, 2002 2.464 2.464 2.450 2.457 248,238 -0.00(-0.09%)
May 06, 2002 2.461 2.461 2.446 2.459 301,971 -0.00(-0.09%)
May 03, 2002 2.464 2.473 2.452 2.461 273,550 +0.00(+0.00%)
May 02, 2002 2.466 2.466 2.443 2.461 687,429 +0.00(+0.00%)
May 01, 2002 2.459 2.466 2.455 2.461 422,316 -0.00(-0.09%)
Apr 30, 2002 2.466 2.466 2.450 2.464 492,480 +0.00(+0.09%)
Apr 29, 2002 2.466 2.466 2.434 2.461 437,414 +0.00(+0.00%)
Apr 26, 2002 2.443 2.464 2.443 2.461 304,636 -0.00(-0.09%)
Apr 25, 2002 2.464 2.468 2.459 2.464 295,310 +0.01(+0.37%)
Apr 24, 2002 2.475 2.475 2.452 2.455 643,466 -0.01(-0.27%)
Apr 23, 2002 2.470 2.473 2.446 2.461 471,164 -0.01(-0.27%)
Apr 22, 2002 2.448 2.468 2.441 2.468 264,669 +0.04(+1.48%)
Apr 19, 2002 2.455 2.455 2.432 2.432 363,254 +0.00(+0.00%)
Apr 18, 2002 2.432 2.443 2.430 2.432 272,218 -0.00(-0.18%)
Apr 17, 2002 2.441 2.441 2.432 2.437 191,396 -0.00(-0.09%)
Apr 16, 2002 2.439 2.455 2.439 2.439 232,695 -0.02(-0.82%)
Apr 15, 2002 2.452 2.461 2.441 2.459 176,298 +0.00(+0.18%)
Apr 12, 2002 2.455 2.457 2.441 2.455 178,962 +0.01(+0.46%)
Apr 11, 2002 2.437 2.455 2.437 2.443 173,633 -0.01(-0.37%)
Apr 10, 2002 2.455 2.459 2.439 2.452 255,343 +0.00(+0.09%)
Apr 09, 2002 2.446 2.455 2.434 2.450 208,715 +0.00(+0.18%)
Apr 08, 2002 2.443 2.466 2.439 2.446 296,198 +0.00(+0.00%)
Apr 05, 2002 2.455 2.455 2.428 2.446 222,038 -0.01(-0.37%)
Apr 04, 2002 2.464 2.466 2.421 2.455 487,151 -0.00(-0.18%)
Apr 03, 2002 2.466 2.466 2.446 2.459 198,057 -0.00(-0.18%)
Apr 02, 2002 2.450 2.470 2.446 2.464 212,268 +0.00(+0.00%)
Apr 01, 2002 2.477 2.482 2.464 2.464 452,513 -0.01(-0.27%)
Mar 29, 2002 2.432 2.470 2.409 2.470 217,597 +0.00(+0.00%)
Mar 28, 2002 2.432 2.470 2.409 2.470 217,597 +0.04(+1.57%)
Mar 27, 2002 2.455 2.468 2.421 2.432 250,903 -0.02(-0.92%)
Mar 26, 2002 2.425 2.468 2.409 2.455 399,668 +0.03(+1.40%)
Mar 25, 2002 2.430 2.443 2.409 2.421 181,627 -0.02(-0.65%)
Mar 22, 2002 2.418 2.452 2.400 2.437 1,598,674 -0.00(-0.18%)
Mar 21, 2002 2.446 2.459 2.409 2.441 352,596 -0.02(-0.82%)
Mar 20, 2002 2.470 2.488 2.448 2.461 107,022 +0.00(+0.09%)
Mar 19, 2002 2.459 2.466 2.455 2.459 258,896 -0.00(-0.09%)
Mar 18, 2002 2.470 2.473 2.461 2.461 229,143 -0.01(-0.36%)
Mar 15, 2002 2.477 2.477 2.466 2.470 162,087 +0.00(+0.00%)
Mar 14, 2002 2.475 2.477 2.461 2.470 441,855 -0.00(-0.18%)
Mar 13, 2002 2.488 2.488 2.473 2.475 232,251 +0.00(+0.18%)
Mar 12, 2002 2.466 2.477 2.452 2.470 249,570 -0.00(-0.18%)
Mar 11, 2002 2.477 2.477 2.452 2.475 260,228 +0.02(+0.64%)
Mar 08, 2002 2.477 2.497 2.448 2.459 277,991 -0.02(-0.73%)
Mar 07, 2002 2.486 2.488 2.466 2.477 173,633 -0.00(-0.18%)
Mar 06, 2002 2.488 2.488 2.479 2.482 221,593 +0.00(+0.00%)
Mar 05, 2002 2.482 2.488 2.479 2.482 366,806 +0.00(+0.00%)
Mar 04, 2002 2.468 2.488 2.468 2.482 778,021 -0.00(-0.09%)
Mar 01, 2002 2.477 2.500 2.470 2.484 289,537 -0.02(-0.90%)
Feb 28, 2002 2.502 2.511 2.488 2.506 213,156 +0.00(+0.18%)
Feb 27, 2002 2.484 2.511 2.466 2.502 436,526 +0.02(+1.00%)
Feb 26, 2002 2.477 2.484 2.464 2.477 221,149 +0.00(+0.09%)
Feb 25, 2002 2.466 2.475 2.452 2.475 211,824 +0.02(+1.01%)
Feb 22, 2002 2.461 2.461 2.450 2.450 247,350 +0.00(+0.00%)
Feb 21, 2002 2.450 2.464 2.443 2.450 389,454 -0.02(-0.64%)
Feb 20, 2002 2.466 2.466 2.439 2.466 209,603 +0.01(+0.46%)
Feb 19, 2002 2.425 2.470 2.425 2.455 299,307 +0.00(+0.09%)
Feb 18, 2002 2.455 2.461 2.432 2.452 274,883 +0.00(+0.00%)
Feb 15, 2002 2.455 2.461 2.432 2.452 274,883 -0.00(-0.09%)
Feb 14, 2002 2.455 2.468 2.443 2.455 176,742 +0.00(+0.00%)
Feb 13, 2002 2.432 2.466 2.432 2.455 318,402 -0.01(-0.37%)
Feb 12, 2002 2.448 2.466 2.439 2.464 383,681 +0.01(+0.37%)
Feb 11, 2002 2.466 2.468 2.432 2.455 348,599 +0.00(+0.00%)
Feb 08, 2002 2.441 2.466 2.441 2.455 313,961 -0.01(-0.46%)
Feb 07, 2002 2.439 2.466 2.439 2.466 198,502 +0.01(+0.46%)
Feb 06, 2002 2.466 2.473 2.443 2.455 1,998,342 -0.01(-0.37%)
Feb 05, 2002 2.459 2.468 2.457 2.464 182,071 +0.00(+0.00%)
Feb 04, 2002 2.443 2.464 2.425 2.464 198,946 +0.04(+1.48%)
Feb 01, 2002 2.450 2.461 2.428 2.428 411,658 -0.03(-1.10%)
Jan 31, 2002 2.455 2.455 2.432 2.455 269,554 +0.00(+0.18%)
Jan 30, 2002 2.455 2.461 2.432 2.450 353,928 -0.00(-0.09%)
Jan 29, 2002 2.464 2.464 2.443 2.452 524,898 -0.01(-0.46%)
Jan 28, 2002 2.470 2.470 2.437 2.464 506,690 -0.01(-0.45%)
Jan 25, 2002 2.500 2.500 2.455 2.475 329,948 -0.01(-0.45%)
Jan 24, 2002 2.506 2.506 2.475 2.486 305,080 -0.01(-0.36%)
Jan 23, 2002 2.491 2.506 2.479 2.495 209,159 +0.00(+0.18%)
Jan 22, 2002 2.518 2.518 2.477 2.491 257,564 -0.04(-1.60%)
Jan 21, 2002 2.545 2.554 2.531 2.531 355,260 +0.00(+0.00%)
Jan 18, 2002 2.545 2.554 2.531 2.531 102,137 -0.01(-0.53%)
Jan 17, 2002 2.527 2.556 2.527 2.545 182,515 +0.02(+0.71%)
Jan 16, 2002 2.527 2.527 2.511 2.527 201,610 +0.00(+0.18%)
Jan 15, 2002 2.515 2.529 2.482 2.522 234,028 +0.01(+0.27%)
Jan 14, 2002 2.488 2.522 2.432 2.515 207,383 +0.00(+0.18%)
Jan 11, 2002 2.466 2.522 2.466 2.511 264,225 +0.05(+1.83%)
Jan 10, 2002 2.477 2.495 2.455 2.466 153,650 +0.08(+3.30%)
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.