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 (%)
May 31, 2002 2.599 2.608 2.581 2.597 260,561 -0.02(-0.61%)
May 28, 2002 2.590 2.624 2.579 2.613 464,785 +0.03(+1.32%)
May 27, 2002 2.597 2.606 2.556 2.579 347,708 +0.00(+0.00%)
May 24, 2002 2.597 2.606 2.556 2.579 347,708 -0.01(-0.44%)
May 23, 2002 2.629 2.629 2.570 2.590 287,849 -0.03(-1.04%)
May 22, 2002 2.586 2.658 2.583 2.617 340,226 +0.03(+1.23%)
May 21, 2002 2.558 2.586 2.556 2.586 278,606 +0.01(+0.53%)
May 20, 2002 2.556 2.576 2.556 2.572 248,677 +0.02(+0.62%)
May 17, 2002 2.551 2.579 2.533 2.556 315,578 +0.02(+0.72%)
May 16, 2002 2.554 2.554 2.533 2.538 277,726 +0.00(+0.18%)
May 15, 2002 2.495 2.540 2.488 2.533 403,605 +0.04(+1.73%)
May 14, 2002 2.481 2.497 2.456 2.490 457,302 +0.01(+0.55%)
May 13, 2002 2.477 2.481 2.465 2.477 294,451 +0.01(+0.28%)
May 10, 2002 2.474 2.477 2.467 2.470 702,459 +0.00(+0.09%)
May 09, 2002 2.470 2.472 2.458 2.467 671,649 +0.01(+0.46%)
May 08, 2002 2.479 2.483 2.447 2.456 337,585 -0.02(-0.92%)
May 07, 2002 2.486 2.486 2.472 2.479 246,036 -0.00(-0.09%)
May 06, 2002 2.483 2.483 2.467 2.481 299,293 -0.00(-0.09%)
May 03, 2002 2.486 2.495 2.474 2.483 271,124 +0.00(+0.00%)
May 02, 2002 2.488 2.488 2.465 2.483 681,332 +0.00(+0.00%)
May 01, 2002 2.481 2.488 2.477 2.483 418,570 -0.00(-0.09%)
Apr 30, 2002 2.488 2.488 2.472 2.486 488,112 +0.00(+0.09%)
Apr 29, 2002 2.488 2.488 2.456 2.483 433,535 +0.00(+0.00%)
Apr 26, 2002 2.465 2.486 2.465 2.483 301,934 -0.00(-0.09%)
Apr 25, 2002 2.486 2.490 2.481 2.486 292,691 +0.01(+0.37%)
Apr 24, 2002 2.497 2.497 2.474 2.477 637,759 -0.01(-0.27%)
Apr 23, 2002 2.492 2.495 2.467 2.483 466,985 -0.01(-0.27%)
Apr 22, 2002 2.470 2.490 2.463 2.490 262,321 +0.04(+1.48%)
Apr 19, 2002 2.477 2.477 2.454 2.454 360,032 +0.00(+0.00%)
Apr 18, 2002 2.454 2.465 2.452 2.454 269,804 -0.00(-0.18%)
Apr 17, 2002 2.463 2.463 2.454 2.458 189,699 -0.00(-0.09%)
Apr 16, 2002 2.461 2.477 2.461 2.461 230,631 -0.02(-0.82%)
Apr 15, 2002 2.474 2.483 2.463 2.481 174,734 +0.00(+0.18%)
Apr 12, 2002 2.477 2.479 2.463 2.477 177,375 +0.01(+0.46%)
Apr 11, 2002 2.458 2.477 2.458 2.465 172,093 -0.01(-0.37%)
Apr 10, 2002 2.477 2.481 2.461 2.474 253,078 +0.00(+0.09%)
Apr 09, 2002 2.467 2.477 2.456 2.472 206,864 +0.00(+0.18%)
Apr 08, 2002 2.465 2.488 2.461 2.467 293,571 +0.00(+0.00%)
Apr 05, 2002 2.477 2.477 2.449 2.467 220,068 -0.01(-0.37%)
Apr 04, 2002 2.486 2.488 2.442 2.477 482,830 -0.00(-0.18%)
Apr 03, 2002 2.488 2.488 2.467 2.481 196,301 -0.00(-0.18%)
Apr 02, 2002 2.472 2.492 2.467 2.486 210,385 +0.00(+0.00%)
Apr 01, 2002 2.499 2.504 2.486 2.486 448,499 -0.01(-0.27%)
Mar 29, 2002 2.454 2.492 2.431 2.492 215,667 +0.00(+0.00%)
Mar 28, 2002 2.454 2.492 2.431 2.492 215,667 +0.04(+1.57%)
Mar 27, 2002 2.477 2.490 2.442 2.454 248,677 -0.02(-0.92%)
Mar 26, 2002 2.447 2.490 2.431 2.477 396,123 +0.03(+1.40%)
Mar 25, 2002 2.452 2.465 2.431 2.442 180,016 -0.02(-0.65%)
Mar 22, 2002 2.440 2.474 2.422 2.458 1,584,494 -0.00(-0.18%)
Mar 21, 2002 2.467 2.481 2.431 2.463 349,469 -0.02(-0.82%)
Mar 20, 2002 2.492 2.511 2.470 2.483 106,073 +0.00(+0.09%)
Mar 19, 2002 2.481 2.488 2.477 2.481 256,600 -0.00(-0.09%)
Mar 18, 2002 2.492 2.495 2.483 2.483 227,110 -0.01(-0.36%)
Mar 15, 2002 2.499 2.499 2.488 2.492 160,650 +0.00(+0.00%)
Mar 14, 2002 2.497 2.499 2.483 2.492 437,936 -0.00(-0.18%)
Mar 13, 2002 2.511 2.511 2.495 2.497 230,191 +0.00(+0.18%)
Mar 12, 2002 2.488 2.499 2.474 2.492 247,357 -0.00(-0.18%)
Mar 11, 2002 2.499 2.499 2.474 2.497 257,920 +0.02(+0.64%)
Mar 08, 2002 2.499 2.520 2.470 2.481 275,525 -0.02(-0.73%)
Mar 07, 2002 2.508 2.511 2.488 2.499 172,093 -0.00(-0.18%)
Mar 06, 2002 2.511 2.511 2.501 2.504 219,628 +0.00(+0.00%)
Mar 05, 2002 2.504 2.511 2.501 2.504 363,553 +0.00(+0.00%)
Mar 04, 2002 2.490 2.511 2.490 2.504 771,120 -0.00(-0.09%)
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.