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

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

5.920 +0.130 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 2.601 2.611 2.586 2.611 47,095 +0.02(+0.97%)
Nov 27, 2002 2.601 2.613 2.567 2.586 223,153 -0.02(-0.61%)
Nov 26, 2002 2.611 2.611 2.586 2.601 112,237 -0.01(-0.35%)
Nov 25, 2002 2.606 2.611 2.586 2.611 285,654 +0.00(+0.17%)
Nov 22, 2002 2.624 2.624 2.581 2.606 228,875 +0.00(+0.17%)
Nov 21, 2002 2.624 2.624 2.592 2.601 184,861 -0.01(-0.43%)
Nov 20, 2002 2.624 2.638 2.592 2.613 239,879 -0.03(-0.95%)
Nov 19, 2002 2.590 2.638 2.581 2.638 195,424 +0.06(+2.29%)
Nov 18, 2002 2.590 2.606 2.579 2.579 202,906 -0.03(-1.05%)
Nov 15, 2002 2.635 2.663 2.606 2.606 97,272 -0.04(-1.38%)
Nov 14, 2002 2.635 2.658 2.604 2.642 283,893 -0.01(-0.43%)
Nov 13, 2002 2.658 2.658 2.581 2.654 174,737 +0.01(+0.26%)
Nov 12, 2002 2.670 2.672 2.647 2.647 315,144 -0.02(-0.85%)
Nov 11, 2002 2.670 2.670 2.645 2.670 154,050 +0.02(+0.86%)
Nov 08, 2002 2.638 2.654 2.611 2.647 167,255 +0.02(+0.60%)
Nov 07, 2002 2.595 2.647 2.572 2.631 288,735 +0.05(+2.03%)
Nov 06, 2002 2.556 2.590 2.551 2.579 301,499 +0.01(+0.35%)
Nov 05, 2002 2.622 2.622 2.567 2.570 139,085 -0.03(-1.31%)
Nov 04, 2002 2.567 2.613 2.529 2.604 251,763 +0.02(+0.97%)
Nov 01, 2002 2.579 2.611 2.549 2.579 230,636 +0.02(+0.89%)
Oct 31, 2002 2.601 2.601 2.522 2.556 294,897 -0.04(-1.49%)
Oct 30, 2002 2.629 2.658 2.576 2.595 233,717 -0.05(-1.72%)
Oct 29, 2002 2.613 2.658 2.601 2.640 286,974 +0.04(+1.48%)
Oct 28, 2002 2.579 2.613 2.549 2.601 239,879 +0.03(+1.33%)
Oct 25, 2002 2.545 2.590 2.522 2.567 448,508 +0.02(+0.98%)
Oct 24, 2002 2.490 2.556 2.465 2.542 445,427 +0.06(+2.38%)
Oct 23, 2002 2.447 2.567 2.447 2.483 452,469 +0.02(+0.74%)
Oct 22, 2002 2.395 2.488 2.329 2.465 445,427 +0.05(+2.07%)
Oct 21, 2002 2.463 2.472 2.397 2.415 466,554 -0.02(-1.02%)
Oct 18, 2002 2.436 2.476 2.422 2.440 383,806 -0.02(-0.74%)
Oct 17, 2002 2.522 2.522 2.317 2.458 1,204,677 -0.05(-2.08%)
Oct 16, 2002 2.511 2.563 2.511 2.511 355,197 -0.02(-0.90%)
Oct 15, 2002 2.590 2.590 2.420 2.533 1,185,751 -0.07(-2.87%)
Oct 14, 2002 2.595 2.640 2.579 2.608 255,284 +0.01(+0.53%)
Oct 11, 2002 2.629 2.645 2.581 2.595 231,076 -0.02(-0.70%)
Oct 10, 2002 2.658 2.683 2.572 2.613 477,117 -0.07(-2.79%)
Oct 09, 2002 2.726 2.726 2.685 2.688 300,619 -0.04(-1.42%)
Oct 08, 2002 2.726 2.726 2.704 2.726 115,758 +0.00(+0.00%)
Oct 07, 2002 2.710 2.729 2.710 2.726 201,586 +0.01(+0.42%)
Oct 04, 2002 2.722 2.726 2.704 2.715 202,026 +0.00(+0.08%)
Oct 03, 2002 2.704 2.722 2.704 2.713 114,437 +0.01(+0.34%)
Oct 02, 2002 2.720 2.720 2.685 2.704 338,471 -0.01(-0.50%)
Oct 01, 2002 2.704 2.726 2.699 2.717 250,882 -0.01(-0.33%)
Sep 30, 2002 2.692 2.738 2.690 2.726 284,333 +0.02(+0.67%)
Sep 27, 2002 2.726 2.726 2.699 2.708 143,927 -0.00(-0.17%)
Sep 26, 2002 2.704 2.724 2.692 2.713 213,910 +0.00(+0.00%)
Sep 25, 2002 2.715 2.726 2.704 2.713 293,136 +0.01(+0.34%)
Sep 24, 2002 2.704 2.726 2.699 2.704 216,991 +0.00(+0.17%)
Sep 23, 2002 2.708 2.722 2.695 2.699 235,917 +0.00(+0.00%)
Sep 20, 2002 2.726 2.726 2.697 2.699 224,474 -0.02(-0.59%)
Sep 19, 2002 2.690 2.729 2.690 2.715 393,049 +0.01(+0.34%)
Sep 18, 2002 2.681 2.729 2.665 2.706 792,261 +0.03(+1.28%)
Sep 17, 2002 2.704 2.710 2.670 2.672 340,232 -0.05(-1.84%)
Sep 16, 2002 2.695 2.722 2.692 2.722 219,192 +0.02(+0.59%)
Sep 13, 2002 2.692 2.726 2.690 2.706 145,247 +0.01(+0.51%)
Sep 12, 2002 2.704 2.715 2.670 2.692 209,069 +0.01(+0.42%)
Sep 11, 2002 2.720 2.729 2.681 2.681 209,069 -0.02(-0.76%)
Sep 10, 2002 2.692 2.710 2.676 2.701 308,541 -0.01(-0.50%)
Sep 09, 2002 2.715 2.735 2.681 2.715 354,316 -0.02(-0.75%)
Sep 06, 2002 2.738 2.749 2.697 2.735 207,748 -0.01(-0.33%)
Sep 05, 2002 2.760 2.772 2.735 2.745 206,868 -0.00(-0.08%)
Sep 04, 2002 2.749 2.765 2.726 2.747 301,059 -0.02(-0.82%)
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.