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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 29, 2003 2.738 2.745 2.717 2.726 244,716 -0.00(-0.08%)
Aug 28, 2003 2.717 2.733 2.711 2.729 257,480 +0.01(+0.50%)
Aug 27, 2003 2.722 2.731 2.701 2.715 302,814 +0.00(+0.08%)
Aug 26, 2003 2.695 2.726 2.686 2.713 239,874 +0.02(+0.67%)
Aug 25, 2003 2.695 2.713 2.692 2.695 286,529 +0.00(+0.08%)
Aug 22, 2003 2.724 2.736 2.688 2.692 251,318 -0.03(-1.17%)
Aug 21, 2003 2.733 2.740 2.711 2.724 198,942 -0.00(-0.08%)
Aug 20, 2003 2.715 2.742 2.706 2.726 218,308 +0.00(+0.00%)
Aug 19, 2003 2.690 2.742 2.672 2.726 321,300 +0.03(+1.09%)
Aug 18, 2003 2.692 2.720 2.679 2.697 312,497 +0.00(+0.17%)
Aug 15, 2003 2.686 2.704 2.667 2.692 246,036 +0.01(+0.42%)
Aug 14, 2003 2.715 2.715 2.672 2.681 389,081 -0.02(-0.84%)
Aug 13, 2003 2.722 2.733 2.686 2.704 440,577 -0.02(-0.67%)
Aug 12, 2003 2.738 2.747 2.688 2.722 419,891 -0.01(-0.33%)
Aug 11, 2003 2.742 2.763 2.726 2.731 230,631 -0.01(-0.41%)
Aug 08, 2003 2.708 2.747 2.708 2.742 358,711 +0.04(+1.43%)
Aug 07, 2003 2.690 2.726 2.690 2.704 262,321 +0.01(+0.34%)
Aug 06, 2003 2.704 2.715 2.679 2.695 283,888 -0.01(-0.25%)
Aug 05, 2003 2.726 2.733 2.683 2.701 331,423 -0.02(-0.92%)
Aug 04, 2003 2.756 2.756 2.695 2.726 433,535 -0.03(-1.07%)
Aug 01, 2003 2.783 2.783 2.726 2.756 292,691 -0.01(-0.41%)
Jul 31, 2003 2.824 2.826 2.726 2.767 488,112 -0.01(-0.49%)
Jul 30, 2003 2.840 2.840 2.772 2.781 433,535 -0.05(-1.69%)
Jul 29, 2003 2.806 2.835 2.767 2.829 505,717 +0.02(+0.57%)
Jul 28, 2003 2.872 2.881 2.813 2.813 796,648 -0.04(-1.28%)
Jul 25, 2003 2.849 2.849 2.813 2.849 676,491 +0.04(+1.29%)
Jul 24, 2003 2.813 2.835 2.797 2.813 1,013,636 +0.02(+0.65%)
Jul 23, 2003 2.745 2.797 2.740 2.795 995,590 +0.05(+1.99%)
Jul 22, 2003 2.790 2.790 2.720 2.740 787,845 -0.00(-0.17%)
Jul 21, 2003 2.772 2.774 2.742 2.745 439,257 -0.01(-0.25%)
Jul 18, 2003 2.749 2.772 2.740 2.751 262,321 +0.00(+0.17%)
Jul 17, 2003 2.781 2.781 2.738 2.747 441,457 -0.02(-0.58%)
Jul 16, 2003 2.765 2.765 2.745 2.763 823,056 +0.01(+0.50%)
Jul 15, 2003 2.781 2.795 2.749 2.749 463,024 -0.03(-1.14%)
Jul 14, 2003 2.765 2.785 2.754 2.781 606,509 +0.03(+0.99%)
Jul 11, 2003 2.742 2.774 2.736 2.754 414,169 +0.01(+0.50%)
Jul 10, 2003 2.711 2.740 2.683 2.740 499,555 +0.05(+1.77%)
Jul 09, 2003 2.656 2.701 2.647 2.692 618,833 +0.06(+2.24%)
Jul 08, 2003 2.663 2.665 2.620 2.633 609,590 -0.02(-0.60%)
Jul 07, 2003 2.642 2.649 2.606 2.649 403,165 +0.02(+0.95%)
Jul 03, 2003 2.647 2.651 2.624 2.624 332,303 -0.03(-1.03%)
Jul 02, 2003 2.654 2.654 2.622 2.651 298,413 -0.00(-0.09%)
Jul 01, 2003 2.681 2.681 2.624 2.654 597,266 -0.02(-0.93%)
Jun 30, 2003 2.722 2.722 2.636 2.679 687,494 -0.04(-1.59%)
Jun 27, 2003 2.742 2.742 2.733 2.722 177,815 -0.02(-0.91%)
Jun 26, 2003 2.760 2.767 2.731 2.747 191,899 -0.01(-0.25%)
Jun 25, 2003 2.749 2.770 2.733 2.754 334,064 +0.03(+0.92%)
Jun 24, 2003 2.726 2.742 2.722 2.729 220,948 +0.00(+0.08%)
Jun 23, 2003 2.745 2.745 2.704 2.726 338,905 -0.02(-0.66%)
Jun 20, 2003 2.747 2.754 2.726 2.745 314,258 +0.00(+0.00%)
Jun 19, 2003 2.751 2.790 2.742 2.745 305,015 -0.01(-0.49%)
Jun 18, 2003 2.776 2.792 2.738 2.758 387,320 -0.02(-0.65%)
Jun 17, 2003 2.790 2.835 2.772 2.776 493,834 -0.02(-0.73%)
Jun 16, 2003 2.788 2.820 2.788 2.797 358,271 -0.02(-0.73%)
Jun 13, 2003 2.806 2.817 2.797 2.817 188,378 +0.02(+0.81%)
Jun 12, 2003 2.840 2.842 2.790 2.795 227,110 -0.03(-1.05%)
Jun 11, 2003 2.829 2.849 2.817 2.824 268,483 +0.00(+0.08%)
Jun 10, 2003 2.797 2.822 2.797 2.822 163,290 -0.01(-0.40%)
Jun 09, 2003 2.831 2.840 2.817 2.833 238,114 -0.00(-0.08%)
Jun 06, 2003 2.817 2.840 2.799 2.835 248,237 +0.02(+0.89%)
Jun 05, 2003 2.783 2.831 2.783 2.810 366,194 +0.03(+0.90%)
Jun 04, 2003 2.822 2.829 2.774 2.785 417,250 +0.00(+0.08%)
Jun 03, 2003 2.736 2.783 2.720 2.783 296,652 +0.06(+2.08%)
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.