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 (%)
May 28, 2004 2.437 2.437 2.367 2.398 401,888 -0.01(-0.47%)
May 27, 2004 2.389 2.425 2.376 2.409 446,296 +0.02(+1.04%)
May 26, 2004 2.376 2.385 2.355 2.385 451,181 +0.02(+0.86%)
May 25, 2004 2.349 2.371 2.324 2.364 327,728 +0.02(+0.77%)
May 24, 2004 2.353 2.358 2.319 2.346 370,803 +0.00(+0.19%)
May 21, 2004 2.308 2.355 2.304 2.342 185,179 +0.04(+1.76%)
May 20, 2004 2.281 2.301 2.256 2.301 319,290 +0.03(+1.19%)
May 19, 2004 2.229 2.290 2.229 2.274 317,958 +0.04(+1.71%)
May 18, 2004 2.234 2.265 2.229 2.236 382,349 +0.00(+0.10%)
May 17, 2004 2.234 2.265 2.229 2.234 617,709 -0.03(-1.39%)
May 14, 2004 2.297 2.297 2.241 2.265 749,156 -0.04(-1.66%)
May 13, 2004 2.268 2.315 2.229 2.304 459,618 +0.04(+1.69%)
May 12, 2004 2.259 2.317 2.241 2.265 519,569 +0.02(+0.80%)
May 11, 2004 2.128 2.247 2.121 2.247 751,820 +0.10(+4.83%)
May 10, 2004 2.117 2.200 2.094 2.144 1,441,915 -0.06(-2.56%)
May 07, 2004 2.268 2.274 2.166 2.200 902,806 -0.09(-4.12%)
May 06, 2004 2.286 2.308 2.261 2.295 784,238 -0.00(-0.20%)
May 05, 2004 2.297 2.313 2.245 2.299 1,146,604 -0.02(-0.87%)
May 04, 2004 2.333 2.342 2.297 2.319 950,767 -0.01(-0.58%)
May 03, 2004 2.349 2.362 2.308 2.333 613,269 -0.02(-0.96%)
Apr 30, 2004 2.364 2.382 2.337 2.355 510,243 -0.03(-1.23%)
Apr 29, 2004 2.364 2.394 2.319 2.385 506,246 +0.02(+0.86%)
Apr 28, 2004 2.409 2.432 2.342 2.364 651,459 -0.07(-2.96%)
Apr 27, 2004 2.439 2.446 2.412 2.437 345,935 -0.00(-0.09%)
Apr 26, 2004 2.418 2.439 2.405 2.439 697,643 +0.01(+0.28%)
Apr 23, 2004 2.441 2.468 2.423 2.432 484,487 -0.02(-0.92%)
Apr 22, 2004 2.409 2.457 2.409 2.455 512,019 +0.01(+0.37%)
Apr 21, 2004 2.477 2.477 2.418 2.446 838,859 -0.03(-1.36%)
Apr 20, 2004 2.533 2.540 2.475 2.479 521,789 -0.06(-2.31%)
Apr 19, 2004 2.542 2.563 2.520 2.538 521,789 -0.01(-0.35%)
Apr 16, 2004 2.470 2.547 2.470 2.547 483,154 +0.07(+2.82%)
Apr 15, 2004 2.432 2.491 2.432 2.477 710,077 +0.03(+1.10%)
Apr 14, 2004 2.495 2.509 2.387 2.450 1,295,370 -0.06(-2.25%)
Apr 13, 2004 2.621 2.657 2.477 2.506 1,338,445 -0.15(-5.60%)
Apr 12, 2004 2.675 2.689 2.653 2.655 239,801 -0.02(-0.76%)
Apr 08, 2004 2.646 2.684 2.639 2.675 364,142 +0.02(+0.85%)
Apr 07, 2004 2.713 2.713 2.635 2.653 659,453 -0.07(-2.40%)
Apr 06, 2004 2.815 2.817 2.684 2.718 767,363 -0.11(-3.75%)
Apr 05, 2004 2.849 2.855 2.770 2.824 523,565 +0.01(+0.24%)
Apr 02, 2004 2.844 2.853 2.815 2.817 250,903 -0.04(-1.34%)
Apr 01, 2004 2.876 2.882 2.833 2.855 390,342 -0.01(-0.31%)
Mar 31, 2004 2.869 2.882 2.844 2.864 276,215 +0.01(+0.32%)
Mar 30, 2004 2.849 2.864 2.835 2.855 156,758 +0.01(+0.24%)
Mar 29, 2004 2.844 2.855 2.831 2.849 273,994 -0.00(-0.08%)
Mar 26, 2004 2.826 2.860 2.826 2.851 204,275 +0.03(+1.04%)
Mar 25, 2004 2.837 2.858 2.810 2.822 252,679 -0.02(-0.56%)
Mar 24, 2004 2.864 2.880 2.837 2.837 344,159 -0.02(-0.63%)
Mar 23, 2004 2.860 2.873 2.842 2.855 459,174 -0.00(-0.16%)
Mar 22, 2004 2.858 2.867 2.851 2.860 174,521 +0.00(+0.08%)
Mar 19, 2004 2.846 2.858 2.835 2.858 312,629 +0.02(+0.71%)
Mar 18, 2004 2.808 2.846 2.808 2.837 263,337 +0.02(+0.80%)
Mar 17, 2004 2.824 2.842 2.804 2.815 353,928 -0.02(-0.79%)
Mar 16, 2004 2.797 2.837 2.797 2.837 400,112 +0.03(+0.96%)
Mar 15, 2004 2.804 2.824 2.792 2.810 272,218 +0.01(+0.32%)
Mar 12, 2004 2.810 2.810 2.792 2.801 333,501 +0.01(+0.32%)
Mar 11, 2004 2.792 2.824 2.792 2.792 400,112 -0.01(-0.32%)
Mar 10, 2004 2.819 2.819 2.783 2.801 385,902 +0.00(+0.00%)
Mar 09, 2004 2.792 2.810 2.783 2.801 369,027 +0.01(+0.40%)
Mar 08, 2004 2.837 2.837 2.774 2.790 524,009 -0.02(-0.72%)
Mar 05, 2004 2.815 2.837 2.795 2.810 306,856 -0.02(-0.56%)
Mar 04, 2004 2.783 2.842 2.783 2.826 474,717 +0.03(+1.21%)
Mar 03, 2004 2.804 2.815 2.781 2.792 276,659 +0.00(+0.16%)
Mar 02, 2004 2.792 2.815 2.788 2.788 272,662 -0.01(-0.48%)
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.