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

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

6.000 -0.010 (-0.17%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 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 (%)
Jun 30, 2004 2.297 2.342 2.290 2.342 296,648 +0.05(+2.16%)
Jun 29, 2004 2.326 2.328 2.290 2.292 460,071 -0.04(-1.74%)
Jun 28, 2004 2.360 2.360 2.324 2.333 234,920 -0.03(-1.43%)
Jun 25, 2004 2.407 2.409 2.349 2.367 484,939 -0.04(-1.68%)
Jun 24, 2004 2.409 2.418 2.394 2.407 132,337 -0.01(-0.47%)
Jun 23, 2004 2.416 2.427 2.385 2.418 401,008 +0.03(+1.32%)
Jun 22, 2004 2.378 2.398 2.378 2.387 187,847 +0.00(+0.00%)
Jun 21, 2004 2.391 2.407 2.387 2.387 234,476 -0.01(-0.28%)
Jun 18, 2004 2.398 2.418 2.394 2.394 181,630 -0.00(-0.19%)
Jun 17, 2004 2.371 2.418 2.364 2.398 283,325 +0.01(+0.47%)
Jun 16, 2004 2.400 2.407 2.385 2.387 261,121 -0.02(-0.75%)
Jun 15, 2004 2.407 2.423 2.391 2.405 184,294 +0.01(+0.28%)
Jun 14, 2004 2.405 2.432 2.391 2.398 671,899 -0.01(-0.28%)
Jun 10, 2004 2.391 2.409 2.391 2.405 235,808 -0.00(-0.19%)
Jun 09, 2004 2.409 2.416 2.391 2.409 195,397 -0.00(-0.19%)
Jun 08, 2004 2.412 2.432 2.394 2.414 337,948 -0.01(-0.28%)
Jun 07, 2004 2.425 2.436 2.405 2.421 242,025 -0.01(-0.28%)
Jun 04, 2004 2.421 2.427 2.394 2.427 287,322 +0.02(+1.03%)
Jun 03, 2004 2.367 2.409 2.367 2.403 276,664 +0.03(+1.23%)
Jun 02, 2004 2.378 2.398 2.367 2.373 291,763 -0.00(-0.19%)
Jun 01, 2004 2.409 2.430 2.369 2.378 370,810 -0.02(-0.84%)
May 28, 2004 2.436 2.436 2.367 2.398 401,896 -0.01(-0.47%)
May 27, 2004 2.389 2.425 2.376 2.409 446,304 +0.02(+1.04%)
May 26, 2004 2.376 2.385 2.355 2.385 451,189 +0.02(+0.86%)
May 25, 2004 2.349 2.371 2.324 2.364 327,734 +0.02(+0.77%)
May 24, 2004 2.353 2.358 2.319 2.346 370,810 +0.00(+0.19%)
May 21, 2004 2.308 2.355 2.304 2.342 185,183 +0.04(+1.76%)
May 20, 2004 2.281 2.301 2.256 2.301 319,296 +0.03(+1.19%)
May 19, 2004 2.229 2.290 2.229 2.274 317,964 +0.04(+1.71%)
May 18, 2004 2.234 2.265 2.229 2.236 382,356 +0.00(+0.10%)
May 17, 2004 2.234 2.265 2.229 2.234 617,721 -0.03(-1.39%)
May 14, 2004 2.297 2.297 2.241 2.265 749,169 -0.04(-1.66%)
May 13, 2004 2.268 2.315 2.229 2.304 459,627 +0.04(+1.69%)
May 12, 2004 2.259 2.317 2.241 2.265 519,578 +0.02(+0.80%)
May 11, 2004 2.128 2.247 2.121 2.247 751,834 +0.10(+4.83%)
May 10, 2004 2.117 2.200 2.094 2.144 1,441,941 -0.06(-2.56%)
May 07, 2004 2.268 2.274 2.166 2.200 902,823 -0.09(-4.12%)
May 06, 2004 2.286 2.308 2.261 2.295 784,252 -0.00(-0.20%)
May 05, 2004 2.297 2.313 2.245 2.299 1,146,625 -0.02(-0.87%)
May 04, 2004 2.333 2.342 2.297 2.319 950,784 -0.01(-0.58%)
May 03, 2004 2.349 2.362 2.308 2.333 613,280 -0.02(-0.96%)
Apr 30, 2004 2.364 2.382 2.337 2.355 510,252 -0.03(-1.23%)
Apr 29, 2004 2.364 2.394 2.319 2.385 506,255 +0.02(+0.86%)
Apr 28, 2004 2.409 2.432 2.342 2.364 651,471 -0.07(-2.96%)
Apr 27, 2004 2.439 2.445 2.412 2.436 345,941 -0.00(-0.09%)
Apr 26, 2004 2.418 2.439 2.405 2.439 697,656 +0.01(+0.28%)
Apr 23, 2004 2.441 2.468 2.423 2.432 484,495 -0.02(-0.92%)
Apr 22, 2004 2.409 2.457 2.409 2.454 512,029 +0.01(+0.37%)
Apr 21, 2004 2.477 2.477 2.418 2.445 838,874 -0.03(-1.36%)
Apr 20, 2004 2.533 2.540 2.475 2.479 521,798 -0.06(-2.31%)
Apr 19, 2004 2.542 2.563 2.520 2.538 521,798 -0.01(-0.35%)
Apr 16, 2004 2.470 2.547 2.470 2.547 483,163 +0.07(+2.82%)
Apr 15, 2004 2.432 2.491 2.432 2.477 710,090 +0.03(+1.10%)
Apr 14, 2004 2.495 2.509 2.387 2.450 1,295,393 -0.06(-2.25%)
Apr 13, 2004 2.621 2.657 2.477 2.506 1,338,469 -0.15(-5.60%)
Apr 12, 2004 2.675 2.689 2.653 2.655 239,805 -0.02(-0.76%)
Apr 08, 2004 2.646 2.684 2.639 2.675 364,149 +0.02(+0.85%)
Apr 07, 2004 2.713 2.713 2.635 2.653 659,464 -0.07(-2.40%)
Apr 06, 2004 2.815 2.817 2.684 2.718 767,377 -0.11(-3.75%)
Apr 05, 2004 2.849 2.855 2.770 2.824 523,575 +0.01(+0.24%)
Apr 02, 2004 2.844 2.853 2.815 2.817 250,907 -0.04(-1.34%)
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.