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 (%)
Dec 31, 2004 2.733 2.756 2.726 2.749 180,459 +0.01(+0.50%)
Dec 30, 2004 2.742 2.751 2.726 2.735 220,512 -0.01(-0.41%)
Dec 29, 2004 2.758 2.783 2.740 2.747 272,449 -0.03(-1.06%)
Dec 28, 2004 2.760 2.795 2.758 2.776 273,330 +0.00(+0.16%)
Dec 27, 2004 2.776 2.799 2.767 2.772 261,006 -0.01(-0.49%)
Dec 23, 2004 2.772 2.795 2.726 2.785 283,893 +0.03(+1.15%)
Dec 22, 2004 2.765 2.781 2.742 2.754 312,943 +0.01(+0.33%)
Dec 21, 2004 2.767 2.767 2.729 2.745 242,960 +0.00(+0.00%)
Dec 20, 2004 2.713 2.772 2.708 2.745 328,348 +0.03(+1.17%)
Dec 17, 2004 2.706 2.722 2.688 2.713 346,834 +0.01(+0.25%)
Dec 16, 2004 2.674 2.708 2.672 2.706 535,656 +0.04(+1.36%)
Dec 15, 2004 2.674 2.676 2.656 2.670 396,130 +0.01(+0.43%)
Dec 14, 2004 2.665 2.667 2.647 2.658 308,982 +0.00(+0.15%)
Dec 13, 2004 2.649 2.670 2.649 2.654 306,341 +0.00(+0.19%)
Dec 10, 2004 2.667 2.674 2.642 2.649 474,916 -0.00(-0.09%)
Dec 09, 2004 2.665 2.670 2.647 2.651 270,249 -0.01(-0.26%)
Dec 08, 2004 2.633 2.658 2.620 2.658 356,957 +0.03(+1.12%)
Dec 07, 2004 2.608 2.629 2.604 2.629 345,514 +0.02(+0.70%)
Dec 06, 2004 2.604 2.615 2.576 2.611 638,650 +0.03(+1.14%)
Dec 03, 2004 2.542 2.595 2.542 2.581 466,554 +0.04(+1.61%)
Dec 02, 2004 2.572 2.572 2.526 2.540 619,284 -0.03(-1.15%)
Dec 01, 2004 2.620 2.629 2.570 2.570 519,811 -0.06(-2.16%)
Nov 30, 2004 2.645 2.645 2.624 2.626 256,164 -0.01(-0.43%)
Nov 29, 2004 2.667 2.667 2.631 2.638 297,978 -0.03(-1.11%)
Nov 26, 2004 2.647 2.679 2.638 2.667 144,807 +0.02(+0.69%)
Nov 24, 2004 2.647 2.665 2.635 2.649 233,717 +0.00(+0.09%)
Nov 23, 2004 2.638 2.647 2.626 2.647 193,663 +0.01(+0.34%)
Nov 22, 2004 2.638 2.647 2.624 2.638 408,454 -0.00(-0.09%)
Nov 19, 2004 2.674 2.674 2.633 2.640 298,858 -0.02(-0.68%)
Nov 18, 2004 2.635 2.663 2.622 2.658 266,728 +0.04(+1.39%)
Nov 17, 2004 2.645 2.667 2.615 2.622 453,349 -0.00(-0.09%)
Nov 16, 2004 2.613 2.633 2.606 2.624 265,407 +0.00(+0.17%)
Nov 15, 2004 2.588 2.633 2.588 2.620 399,651 +0.03(+1.14%)
Nov 12, 2004 2.563 2.590 2.554 2.590 393,049 +0.03(+1.24%)
Nov 11, 2004 2.522 2.567 2.522 2.558 496,043 +0.03(+1.17%)
Nov 10, 2004 2.472 2.545 2.449 2.529 584,072 +0.06(+2.30%)
Nov 09, 2004 2.447 2.495 2.445 2.472 853,881 -0.01(-0.28%)
Nov 08, 2004 2.558 2.572 2.442 2.479 1,100,363 -0.10(-3.96%)
Nov 05, 2004 2.681 2.683 2.570 2.581 1,148,339 -0.12(-4.54%)
Nov 04, 2004 2.724 2.724 2.695 2.704 414,616 -0.02(-0.75%)
Nov 03, 2004 2.738 2.738 2.708 2.724 321,306 -0.01(-0.33%)
Nov 02, 2004 2.749 2.756 2.733 2.733 253,963 -0.02(-0.58%)
Nov 01, 2004 2.776 2.779 2.745 2.749 189,702 -0.01(-0.25%)
Oct 29, 2004 2.765 2.765 2.745 2.756 231,956 +0.01(+0.25%)
Oct 28, 2004 2.751 2.760 2.745 2.749 204,667 -0.00(-0.08%)
Oct 27, 2004 2.745 2.776 2.742 2.751 306,341 -0.03(-1.06%)
Oct 26, 2004 2.799 2.826 2.774 2.781 307,221 -0.02(-0.57%)
Oct 25, 2004 2.835 2.835 2.797 2.797 265,847 -0.02(-0.65%)
Oct 22, 2004 2.804 2.824 2.801 2.815 158,012 +0.00(+0.00%)
Oct 21, 2004 2.826 2.829 2.815 2.815 209,949 -0.01(-0.40%)
Oct 20, 2004 2.826 2.829 2.808 2.826 294,017 +0.01(+0.32%)
Oct 19, 2004 2.813 2.817 2.779 2.817 467,434 +0.03(+0.98%)
Oct 18, 2004 2.792 2.795 2.774 2.790 480,198 +0.02(+0.74%)
Oct 15, 2004 2.754 2.774 2.749 2.770 192,343 +0.02(+0.91%)
Oct 14, 2004 2.760 2.767 2.745 2.745 319,105 -0.02(-0.90%)
Oct 13, 2004 2.770 2.772 2.754 2.770 285,214 +0.00(+0.16%)
Oct 12, 2004 2.779 2.779 2.751 2.765 218,752 +0.01(+0.33%)
Oct 11, 2004 2.774 2.779 2.756 2.756 267,608 +0.00(+0.08%)
Oct 08, 2004 2.726 2.754 2.717 2.754 299,738 +0.03(+1.08%)
Oct 07, 2004 2.722 2.724 2.713 2.724 164,174 +0.00(+0.08%)
Oct 06, 2004 2.720 2.722 2.699 2.722 249,562 +0.01(+0.42%)
Oct 05, 2004 2.706 2.710 2.692 2.710 209,949 +0.00(+0.17%)
Oct 04, 2004 2.710 2.710 2.692 2.706 466,994 +0.02(+0.59%)
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.