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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 2.895 2.908 2.870 2.890 273,765 +0.01(+0.32%)
Mar 30, 2004 2.874 2.890 2.860 2.881 155,368 +0.01(+0.24%)
Mar 29, 2004 2.870 2.881 2.856 2.874 271,564 -0.00(-0.08%)
Mar 26, 2004 2.851 2.885 2.851 2.876 202,463 +0.03(+1.04%)
Mar 25, 2004 2.863 2.883 2.835 2.847 250,438 -0.02(-0.56%)
Mar 24, 2004 2.890 2.906 2.863 2.863 341,106 -0.02(-0.63%)
Mar 23, 2004 2.885 2.899 2.867 2.881 455,102 -0.00(-0.16%)
Mar 22, 2004 2.883 2.892 2.876 2.885 172,973 +0.00(+0.08%)
Mar 19, 2004 2.872 2.883 2.860 2.883 309,856 +0.02(+0.71%)
Mar 18, 2004 2.833 2.872 2.833 2.863 261,001 +0.02(+0.80%)
Mar 17, 2004 2.849 2.867 2.829 2.840 350,789 -0.02(-0.79%)
Mar 16, 2004 2.822 2.863 2.822 2.863 396,563 +0.03(+0.96%)
Mar 15, 2004 2.829 2.849 2.817 2.835 269,804 +0.01(+0.32%)
Mar 12, 2004 2.835 2.835 2.817 2.826 330,543 +0.01(+0.32%)
Mar 11, 2004 2.817 2.849 2.817 2.817 396,563 -0.01(-0.32%)
Mar 10, 2004 2.845 2.845 2.808 2.826 382,479 +0.00(+0.00%)
Mar 09, 2004 2.817 2.835 2.808 2.826 365,754 +0.01(+0.40%)
Mar 08, 2004 2.863 2.863 2.799 2.815 519,362 -0.02(-0.72%)
Mar 05, 2004 2.840 2.863 2.820 2.835 304,134 -0.02(-0.56%)
Mar 04, 2004 2.808 2.867 2.808 2.851 470,506 +0.03(+1.21%)
Mar 03, 2004 2.829 2.840 2.806 2.817 274,205 +0.00(+0.16%)
Mar 02, 2004 2.817 2.840 2.813 2.813 270,244 -0.01(-0.48%)
Mar 01, 2004 2.863 2.867 2.813 2.826 258,360 -0.02(-0.72%)
Feb 27, 2004 2.817 2.867 2.813 2.847 332,303 +0.04(+1.29%)
Feb 26, 2004 2.817 2.829 2.790 2.810 208,184 -0.01(-0.48%)
Feb 25, 2004 2.813 2.829 2.806 2.824 206,424 +0.01(+0.40%)
Feb 24, 2004 2.847 2.849 2.797 2.813 389,961 -0.03(-0.96%)
Feb 23, 2004 2.806 2.845 2.804 2.840 369,715 +0.03(+1.05%)
Feb 20, 2004 2.824 2.840 2.806 2.810 275,085 -0.03(-0.96%)
Feb 19, 2004 2.860 2.860 2.826 2.838 288,289 -0.02(-0.79%)
Feb 18, 2004 2.808 2.860 2.808 2.860 347,708 +0.04(+1.53%)
Feb 17, 2004 2.817 2.824 2.806 2.817 308,536 +0.00(+0.08%)
Feb 13, 2004 2.833 2.847 2.806 2.815 500,876 +0.00(+0.16%)
Feb 12, 2004 2.817 2.829 2.806 2.810 325,261 -0.01(-0.24%)
Feb 11, 2004 2.835 2.858 2.817 2.817 280,367 -0.00(-0.16%)
Feb 10, 2004 2.838 2.849 2.815 2.822 312,497 -0.02(-0.56%)
Feb 09, 2004 2.829 2.854 2.808 2.838 427,373 +0.02(+0.64%)
Feb 06, 2004 2.795 2.820 2.783 2.820 335,824 +0.03(+1.06%)
Feb 05, 2004 2.810 2.815 2.781 2.790 294,451 -0.02(-0.57%)
Feb 04, 2004 2.813 2.826 2.795 2.806 322,620 -0.01(-0.24%)
Feb 03, 2004 2.799 2.838 2.799 2.813 470,946 +0.00(+0.08%)
Feb 02, 2004 2.815 2.833 2.790 2.810 434,855 -0.01(-0.32%)
Jan 30, 2004 2.779 2.822 2.779 2.820 462,144 +0.03(+0.98%)
Jan 29, 2004 2.815 2.815 2.776 2.792 658,005 -0.02(-0.65%)
Jan 28, 2004 2.792 2.815 2.792 2.810 592,865 +0.02(+0.81%)
Jan 27, 2004 2.788 2.817 2.783 2.788 681,332 +0.00(+0.00%)
Jan 26, 2004 2.776 2.829 2.776 2.788 684,413 -0.01(-0.49%)
Jan 23, 2004 2.885 2.885 2.788 2.801 1,178,687 -0.10(-3.29%)
Jan 22, 2004 2.908 2.935 2.885 2.897 394,803 -0.02(-0.70%)
Jan 21, 2004 2.942 2.949 2.917 2.917 432,214 -0.00(-0.08%)
Jan 20, 2004 2.904 2.945 2.897 2.920 687,494 +0.03(+1.18%)
Jan 16, 2004 2.885 2.895 2.865 2.885 233,712 +0.01(+0.24%)
Jan 15, 2004 2.858 2.879 2.849 2.879 511,879 +0.03(+1.12%)
Jan 14, 2004 2.804 2.858 2.797 2.847 387,320 +0.03(+1.21%)
Jan 13, 2004 2.863 2.872 2.808 2.813 472,707 -0.05(-1.67%)
Jan 12, 2004 2.840 2.860 2.829 2.860 271,124 +0.03(+0.96%)
Jan 09, 2004 2.813 2.851 2.795 2.833 375,437 +0.02(+0.73%)
Jan 08, 2004 2.772 2.813 2.770 2.813 297,092 +0.05(+1.81%)
Jan 07, 2004 2.772 2.776 2.754 2.763 268,923 +0.00(+0.00%)
Jan 06, 2004 2.760 2.781 2.751 2.763 400,525 -0.01(-0.49%)
Jan 05, 2004 2.797 2.822 2.760 2.776 487,672 -0.02(-0.81%)
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.