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 (%)
Sep 30, 2004 2.713 2.715 2.690 2.704 323,066 -0.01(-0.34%)
Sep 29, 2004 2.704 2.722 2.695 2.713 294,017 +0.00(+0.00%)
Sep 28, 2004 2.720 2.720 2.706 2.713 326,587 -0.01(-0.42%)
Sep 27, 2004 2.713 2.726 2.704 2.724 407,574 +0.01(+0.50%)
Sep 24, 2004 2.742 2.742 2.710 2.710 377,644 -0.02(-0.83%)
Sep 23, 2004 2.708 2.733 2.708 2.733 268,048 +0.01(+0.50%)
Sep 22, 2004 2.722 2.726 2.715 2.720 541,818 +0.00(+0.00%)
Sep 21, 2004 2.722 2.726 2.706 2.720 379,845 +0.01(+0.25%)
Sep 20, 2004 2.717 2.724 2.708 2.713 282,133 -0.00(-0.08%)
Sep 17, 2004 2.722 2.724 2.708 2.715 336,271 -0.01(-0.25%)
Sep 16, 2004 2.715 2.724 2.708 2.722 302,379 +0.02(+0.59%)
Sep 15, 2004 2.701 2.717 2.685 2.706 305,460 +0.01(+0.25%)
Sep 14, 2004 2.683 2.701 2.665 2.699 462,592 +0.04(+1.45%)
Sep 13, 2004 2.663 2.685 2.654 2.660 534,776 -0.00(-0.09%)
Sep 10, 2004 2.638 2.667 2.624 2.663 404,053 +0.02(+0.95%)
Sep 09, 2004 2.629 2.638 2.612 2.638 240,319 +0.00(+0.17%)
Sep 08, 2004 2.615 2.633 2.608 2.633 218,752 +0.01(+0.35%)
Sep 07, 2004 2.663 2.663 2.618 2.624 310,302 -0.02(-0.77%)
Sep 03, 2004 2.651 2.658 2.615 2.645 190,582 +0.00(+0.00%)
Sep 02, 2004 2.670 2.670 2.638 2.645 186,181 -0.01(-0.26%)
Sep 01, 2004 2.692 2.692 2.642 2.651 224,033 -0.04(-1.44%)
Aug 31, 2004 2.667 2.690 2.663 2.690 182,660 +0.02(+0.68%)
Aug 30, 2004 2.654 2.690 2.626 2.672 145,688 +0.03(+1.20%)
Aug 27, 2004 2.635 2.654 2.604 2.640 211,269 +0.01(+0.26%)
Aug 26, 2004 2.635 2.647 2.617 2.633 299,298 +0.02(+0.78%)
Aug 25, 2004 2.645 2.660 2.611 2.613 375,884 -0.02(-0.69%)
Aug 24, 2004 2.645 2.676 2.622 2.631 271,129 -0.02(-0.60%)
Aug 23, 2004 2.670 2.683 2.635 2.647 374,563 -0.03(-1.27%)
Aug 20, 2004 2.724 2.724 2.658 2.681 318,665 -0.04(-1.58%)
Aug 19, 2004 2.676 2.724 2.660 2.724 499,124 +0.06(+2.13%)
Aug 18, 2004 2.665 2.685 2.647 2.667 393,049 +0.00(+0.09%)
Aug 17, 2004 2.624 2.667 2.624 2.665 311,182 +0.04(+1.38%)
Aug 16, 2004 2.606 2.635 2.604 2.629 400,972 +0.03(+1.22%)
Aug 13, 2004 2.581 2.599 2.579 2.597 297,978 +0.03(+1.15%)
Aug 12, 2004 2.556 2.572 2.556 2.567 250,442 +0.01(+0.35%)
Aug 11, 2004 2.545 2.565 2.545 2.558 165,054 +0.00(+0.09%)
Aug 10, 2004 2.563 2.565 2.536 2.556 219,632 -0.01(-0.27%)
Aug 09, 2004 2.567 2.572 2.549 2.563 253,083 +0.01(+0.53%)
Aug 06, 2004 2.567 2.579 2.542 2.549 273,770 +0.02(+0.63%)
Aug 05, 2004 2.520 2.536 2.508 2.533 252,643 +0.03(+1.27%)
Aug 04, 2004 2.506 2.511 2.497 2.501 144,367 +0.00(+0.18%)
Aug 03, 2004 2.506 2.511 2.479 2.497 274,650 +0.01(+0.55%)
Aug 02, 2004 2.495 2.504 2.481 2.483 256,164 -0.01(-0.46%)
Jul 30, 2004 2.479 2.495 2.476 2.495 259,245 +0.01(+0.55%)
Jul 29, 2004 2.476 2.490 2.467 2.481 309,422 +0.00(+0.18%)
Jul 28, 2004 2.488 2.488 2.458 2.476 343,313 -0.01(-0.27%)
Jul 27, 2004 2.499 2.501 2.472 2.483 417,257 -0.01(-0.36%)
Jul 26, 2004 2.488 2.499 2.476 2.492 379,405 +0.02(+0.83%)
Jul 23, 2004 2.495 2.499 2.472 2.472 338,031 -0.01(-0.37%)
Jul 22, 2004 2.476 2.492 2.476 2.481 187,061 +0.01(+0.37%)
Jul 21, 2004 2.476 2.499 2.470 2.472 392,609 -0.00(-0.18%)
Jul 20, 2004 2.488 2.490 2.472 2.476 360,919 -0.01(-0.46%)
Jul 19, 2004 2.495 2.495 2.467 2.488 197,625 +0.00(+0.09%)
Jul 16, 2004 2.479 2.488 2.454 2.486 162,413 +0.01(+0.27%)
Jul 15, 2004 2.458 2.486 2.458 2.479 140,406 +0.01(+0.46%)
Jul 14, 2004 2.429 2.479 2.429 2.467 210,389 +0.03(+1.31%)
Jul 13, 2004 2.461 2.483 2.431 2.436 349,915 -0.02(-1.02%)
Jul 12, 2004 2.420 2.461 2.420 2.461 317,344 +0.01(+0.37%)
Jul 09, 2004 2.470 2.476 2.438 2.451 439,265 -0.00(-0.09%)
Jul 08, 2004 2.451 2.472 2.445 2.454 161,533 +0.01(+0.37%)
Jul 07, 2004 2.445 2.451 2.422 2.445 146,128 +0.01(+0.37%)
Jul 06, 2004 2.454 2.467 2.436 2.436 257,485 -0.01(-0.28%)
Jul 02, 2004 2.420 2.442 2.413 2.442 253,523 +0.04(+1.70%)
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.