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, 2003 2.833 2.838 2.799 2.822 147,005 -0.00(-0.16%)
Dec 30, 2003 2.840 2.840 2.801 2.826 265,842 -0.00(-0.16%)
Dec 29, 2003 2.795 2.840 2.776 2.831 328,342 +0.06(+2.13%)
Dec 26, 2003 2.756 2.792 2.756 2.772 233,712 -0.02(-0.65%)
Dec 24, 2003 2.817 2.817 2.783 2.790 199,822 -0.02(-0.65%)
Dec 23, 2003 2.833 2.863 2.829 2.808 274,205 -0.01(-0.32%)
Dec 22, 2003 2.897 2.897 2.817 2.817 312,057 -0.06(-1.98%)
Dec 19, 2003 2.824 2.881 2.806 2.874 325,701 +0.05(+1.85%)
Dec 18, 2003 2.838 2.838 2.799 2.822 308,976 -0.01(-0.24%)
Dec 17, 2003 2.781 2.813 2.772 2.829 215,227 +0.03(+1.22%)
Dec 16, 2003 2.770 2.801 2.763 2.795 224,910 +0.04(+1.40%)
Dec 15, 2003 2.783 2.792 2.751 2.756 158,009 -0.03(-1.06%)
Dec 12, 2003 2.783 2.790 2.760 2.785 251,758 +0.03(+1.24%)
Dec 11, 2003 2.758 2.776 2.738 2.751 219,628 +0.02(+0.92%)
Dec 10, 2003 2.754 2.767 2.726 2.726 335,384 -0.01(-0.50%)
Dec 09, 2003 2.736 2.749 2.733 2.740 155,368 +0.01(+0.25%)
Dec 08, 2003 2.736 2.736 2.717 2.733 224,470 +0.02(+0.92%)
Dec 05, 2003 2.717 2.742 2.717 2.708 193,660 -0.01(-0.25%)
Dec 04, 2003 2.726 2.745 2.715 2.715 213,906 -0.02(-0.67%)
Dec 03, 2003 2.731 2.742 2.717 2.733 247,357 +0.01(+0.25%)
Dec 02, 2003 2.724 2.736 2.720 2.726 260,121 +0.02(+0.76%)
Dec 01, 2003 2.704 2.720 2.697 2.706 224,029 +0.00(+0.08%)
Nov 28, 2003 2.726 2.726 2.692 2.704 99,471 +0.00(+0.00%)
Nov 26, 2003 2.713 2.715 2.704 2.704 157,569 +0.01(+0.42%)
Nov 25, 2003 2.717 2.717 2.686 2.692 261,441 -0.02(-0.75%)
Nov 24, 2003 2.726 2.726 2.706 2.713 320,860 -0.01(-0.50%)
Nov 21, 2003 2.715 2.726 2.708 2.726 283,888 +0.01(+0.42%)
Nov 20, 2003 2.726 2.726 2.706 2.715 196,301 -0.01(-0.33%)
Nov 19, 2003 2.711 2.726 2.711 2.724 206,864 -0.00(-0.08%)
Nov 18, 2003 2.724 2.729 2.713 2.726 330,103 +0.01(+0.42%)
Nov 17, 2003 2.726 2.740 2.715 2.715 332,303 -0.02(-0.83%)
Nov 14, 2003 2.749 2.756 2.729 2.738 319,539 -0.02(-0.58%)
Nov 13, 2003 2.747 2.754 2.731 2.754 173,414 +0.01(+0.25%)
Nov 12, 2003 2.736 2.747 2.736 2.747 208,184 +0.00(+0.08%)
Nov 11, 2003 2.785 2.785 2.745 2.745 382,479 -0.02(-0.66%)
Nov 10, 2003 2.749 2.763 2.740 2.763 264,962 +0.01(+0.50%)
Nov 07, 2003 2.749 2.776 2.738 2.749 332,743 -0.01(-0.33%)
Nov 06, 2003 2.745 2.788 2.736 2.758 473,587 +0.02(+0.75%)
Nov 05, 2003 2.749 2.754 2.726 2.738 378,077 +0.00(+0.17%)
Nov 04, 2003 2.749 2.754 2.726 2.733 246,696 -0.02(-0.58%)
Nov 03, 2003 2.751 2.751 2.742 2.749 255,939 +0.00(+0.00%)
Oct 31, 2003 2.745 2.754 2.740 2.749 210,385 +0.02(+0.75%)
Oct 30, 2003 2.736 2.760 2.729 2.729 284,328 -0.01(-0.25%)
Oct 29, 2003 2.749 2.760 2.726 2.736 250,878 -0.03(-1.23%)
Oct 28, 2003 2.747 2.783 2.738 2.770 209,065 +0.02(+0.91%)
Oct 27, 2003 2.749 2.770 2.726 2.745 258,800 -0.02(-0.82%)
Oct 24, 2003 2.765 2.770 2.736 2.767 123,678 +0.01(+0.25%)
Oct 23, 2003 2.749 2.760 2.736 2.760 235,473 +0.01(+0.50%)
Oct 22, 2003 2.767 2.767 2.724 2.747 322,620 +0.01(+0.33%)
Oct 21, 2003 2.738 2.754 2.731 2.738 206,424 -0.02(-0.58%)
Oct 20, 2003 2.765 2.772 2.738 2.754 328,782 -0.01(-0.41%)
Oct 17, 2003 2.767 2.781 2.754 2.765 223,149 +0.00(+0.16%)
Oct 16, 2003 2.767 2.772 2.756 2.760 183,537 -0.01(-0.49%)
Oct 15, 2003 2.774 2.783 2.749 2.774 244,276 +0.01(+0.25%)
Oct 14, 2003 2.772 2.783 2.742 2.767 293,131 +0.01(+0.25%)
Oct 13, 2003 2.726 2.781 2.717 2.760 355,630 +0.03(+1.25%)
Oct 10, 2003 2.715 2.738 2.711 2.726 276,846 +0.02(+0.84%)
Oct 09, 2003 2.711 2.715 2.695 2.704 305,015 +0.00(+0.00%)
Oct 08, 2003 2.699 2.706 2.692 2.704 276,406 +0.02(+0.85%)
Oct 07, 2003 2.651 2.692 2.667 2.681 261,441 +0.03(+1.11%)
Oct 06, 2003 2.670 2.674 2.651 2.651 244,716 -0.00(-0.09%)
Oct 03, 2003 2.708 2.713 2.647 2.654 387,761 -0.05(-1.85%)
Oct 02, 2003 2.688 2.704 2.688 2.704 171,653 +0.00(+0.00%)
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.