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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 2.709 2.711 2.668 2.691 262,893 -0.01(-0.50%)
Jan 30, 2003 2.711 2.720 2.693 2.704 219,817 +0.01(+0.25%)
Jan 29, 2003 2.657 2.713 2.657 2.698 267,333 -0.00(-0.17%)
Jan 28, 2003 2.713 2.713 2.693 2.702 274,439 +0.00(+0.00%)
Jan 27, 2003 2.686 2.707 2.662 2.702 310,409 +0.03(+1.01%)
Jan 24, 2003 2.689 2.702 2.650 2.675 369,915 -0.00(-0.08%)
Jan 23, 2003 2.682 2.698 2.677 2.677 170,081 -0.00(-0.08%)
Jan 22, 2003 2.693 2.698 2.671 2.680 222,038 +0.01(+0.34%)
Jan 21, 2003 2.657 2.686 2.644 2.671 276,215 +0.02(+0.94%)
Jan 17, 2003 2.626 2.646 2.619 2.646 293,090 +0.02(+0.77%)
Jan 16, 2003 2.635 2.644 2.626 2.626 228,255 -0.02(-0.68%)
Jan 15, 2003 2.639 2.644 2.623 2.644 256,676 +0.01(+0.43%)
Jan 14, 2003 2.619 2.644 2.619 2.632 342,826 -0.00(-0.09%)
Jan 13, 2003 2.644 2.646 2.617 2.635 225,146 -0.01(-0.26%)
Jan 10, 2003 2.641 2.648 2.635 2.641 263,337 +0.01(+0.34%)
Jan 09, 2003 2.623 2.632 2.608 2.632 277,103 -0.01(-0.34%)
Jan 08, 2003 2.612 2.644 2.605 2.641 266,001 +0.02(+0.69%)
Jan 07, 2003 2.637 2.641 2.601 2.623 186,511 -0.01(-0.43%)
Jan 06, 2003 2.668 2.671 2.626 2.635 357,481 -0.03(-1.27%)
Jan 03, 2003 2.686 2.691 2.646 2.668 408,105 -0.01(-0.25%)
Jan 02, 2003 2.689 2.689 2.641 2.675 218,485 -0.01(-0.42%)
Dec 31, 2002 2.680 2.695 2.657 2.686 196,725 +0.02(+0.68%)
Dec 30, 2002 2.646 2.680 2.644 2.668 145,212 +0.01(+0.42%)
Dec 27, 2002 2.691 2.691 2.639 2.657 387,234 -0.03(-1.09%)
Dec 26, 2002 2.700 2.700 2.637 2.686 180,738 -0.00(-0.17%)
Dec 24, 2002 2.601 2.691 2.590 2.691 98,140 +0.05(+1.70%)
Dec 23, 2002 2.605 2.646 2.581 2.646 246,462 +0.04(+1.38%)
Dec 20, 2002 2.569 2.610 2.551 2.610 227,811 +0.04(+1.40%)
Dec 19, 2002 2.540 2.578 2.524 2.574 267,333 +0.02(+0.88%)
Dec 18, 2002 2.558 2.567 2.533 2.551 333,501 -0.01(-0.26%)
Dec 17, 2002 2.558 2.590 2.538 2.558 247,350 +0.00(+0.18%)
Dec 16, 2002 2.574 2.585 2.547 2.554 254,455 -0.02(-0.61%)
Dec 13, 2002 2.581 2.587 2.563 2.569 170,081 +0.00(+0.00%)
Dec 12, 2002 2.556 2.594 2.556 2.569 238,468 +0.01(+0.53%)
Dec 11, 2002 2.592 2.605 2.547 2.556 187,400 -0.03(-1.30%)
Dec 10, 2002 2.567 2.608 2.549 2.590 180,738 +0.00(+0.00%)
Dec 09, 2002 2.621 2.632 2.578 2.590 135,443 -0.05(-2.04%)
Dec 06, 2002 2.612 2.655 2.581 2.644 241,577 +0.04(+1.38%)
Dec 05, 2002 2.556 2.608 2.529 2.608 289,093 +0.06(+2.48%)
Dec 04, 2002 2.563 2.587 2.522 2.545 176,742 +0.00(+0.18%)
Dec 03, 2002 2.545 2.567 2.511 2.540 229,587 -0.02(-0.88%)
Dec 02, 2002 2.578 2.585 2.549 2.563 210,936 -0.02(-0.96%)
Nov 29, 2002 2.578 2.587 2.563 2.587 47,516 +0.02(+0.97%)
Nov 27, 2002 2.578 2.590 2.545 2.563 225,146 -0.02(-0.61%)
Nov 26, 2002 2.587 2.587 2.563 2.578 113,239 -0.01(-0.35%)
Nov 25, 2002 2.583 2.587 2.563 2.587 288,205 +0.00(+0.17%)
Nov 22, 2002 2.601 2.601 2.558 2.583 230,919 +0.00(+0.17%)
Nov 21, 2002 2.601 2.601 2.569 2.578 186,511 -0.01(-0.43%)
Nov 20, 2002 2.601 2.614 2.569 2.590 242,021 -0.02(-0.95%)
Nov 19, 2002 2.567 2.614 2.558 2.614 197,169 +0.06(+2.29%)
Nov 18, 2002 2.567 2.583 2.556 2.556 204,719 -0.03(-1.05%)
Nov 15, 2002 2.612 2.639 2.583 2.583 98,140 -0.04(-1.38%)
Nov 14, 2002 2.612 2.635 2.581 2.619 286,429 -0.01(-0.43%)
Nov 13, 2002 2.635 2.635 2.558 2.630 176,298 +0.01(+0.26%)
Nov 12, 2002 2.646 2.648 2.623 2.623 317,958 -0.02(-0.85%)
Nov 11, 2002 2.646 2.646 2.621 2.646 155,426 +0.02(+0.86%)
Nov 08, 2002 2.614 2.630 2.587 2.623 168,748 +0.02(+0.60%)
Nov 07, 2002 2.572 2.623 2.549 2.608 291,313 +0.05(+2.03%)
Nov 06, 2002 2.533 2.567 2.529 2.556 304,192 +0.01(+0.35%)
Nov 05, 2002 2.599 2.599 2.545 2.547 140,328 -0.03(-1.31%)
Nov 04, 2002 2.545 2.590 2.506 2.581 254,011 +0.02(+0.97%)
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.