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

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

5.760 +0.010 (+0.17%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 30, 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 (%)
Jun 30, 2003 2.722 2.722 2.635 2.679 687,507 -0.04(-1.59%)
Jun 27, 2003 2.742 2.742 2.733 2.722 177,818 -0.02(-0.91%)
Jun 26, 2003 2.760 2.767 2.731 2.747 191,903 -0.01(-0.25%)
Jun 25, 2003 2.749 2.770 2.733 2.754 334,070 +0.02(+0.92%)
Jun 24, 2003 2.726 2.742 2.722 2.729 220,952 +0.00(+0.08%)
Jun 23, 2003 2.745 2.745 2.704 2.726 338,911 -0.02(-0.66%)
Jun 20, 2003 2.747 2.754 2.726 2.745 314,263 +0.00(+0.00%)
Jun 19, 2003 2.751 2.790 2.742 2.745 305,020 -0.01(-0.49%)
Jun 18, 2003 2.776 2.792 2.738 2.758 387,327 -0.02(-0.65%)
Jun 17, 2003 2.790 2.835 2.772 2.776 493,843 -0.02(-0.73%)
Jun 16, 2003 2.788 2.820 2.788 2.797 358,278 -0.02(-0.73%)
Jun 13, 2003 2.806 2.817 2.797 2.817 188,382 +0.02(+0.81%)
Jun 12, 2003 2.840 2.842 2.790 2.795 227,114 -0.03(-1.05%)
Jun 11, 2003 2.829 2.849 2.817 2.824 268,488 +0.00(+0.08%)
Jun 10, 2003 2.797 2.822 2.797 2.822 163,293 -0.01(-0.40%)
Jun 09, 2003 2.831 2.840 2.817 2.833 238,118 -0.00(-0.08%)
Jun 06, 2003 2.817 2.840 2.799 2.835 248,241 +0.02(+0.89%)
Jun 05, 2003 2.783 2.831 2.783 2.810 366,200 +0.02(+0.90%)
Jun 04, 2003 2.822 2.829 2.774 2.785 417,257 +0.00(+0.08%)
Jun 03, 2003 2.735 2.783 2.720 2.783 296,657 +0.06(+2.08%)
Jun 02, 2003 2.726 2.735 2.722 2.726 268,048 -0.01(-0.33%)
May 30, 2003 2.717 2.735 2.706 2.735 303,260 +0.00(+0.17%)
May 29, 2003 2.695 2.742 2.695 2.731 492,522 +0.01(+0.50%)
May 28, 2003 2.785 2.785 2.715 2.717 450,268 -0.09(-3.08%)
May 27, 2003 2.840 2.874 2.792 2.804 670,341 -0.07(-2.37%)
May 23, 2003 2.883 2.913 2.872 2.872 381,165 -0.01(-0.32%)
May 22, 2003 2.851 2.904 2.845 2.881 552,382 +0.04(+1.28%)
May 21, 2003 2.840 2.863 2.835 2.845 357,398 +0.00(+0.00%)
May 20, 2003 2.840 2.860 2.824 2.845 534,776 +0.01(+0.40%)
May 19, 2003 2.790 2.863 2.785 2.833 603,879 +0.04(+1.55%)
May 16, 2003 2.754 2.795 2.751 2.790 287,414 +0.02(+0.82%)
May 15, 2003 2.763 2.776 2.760 2.767 229,315 +0.00(+0.16%)
May 14, 2003 2.738 2.765 2.731 2.763 303,700 +0.01(+0.50%)
May 13, 2003 2.790 2.790 2.742 2.749 448,067 -0.03(-0.98%)
May 12, 2003 2.758 2.783 2.754 2.776 224,474 +0.02(+0.66%)
May 09, 2003 2.749 2.763 2.749 2.758 219,192 +0.01(+0.50%)
May 08, 2003 2.767 2.767 2.731 2.745 440,145 +0.02(+0.75%)
May 07, 2003 2.704 2.724 2.704 2.724 243,400 +0.03(+1.18%)
May 06, 2003 2.715 2.717 2.688 2.692 148,328 -0.02(-0.84%)
May 05, 2003 2.701 2.722 2.692 2.715 323,946 +0.02(+0.84%)
May 02, 2003 2.672 2.695 2.672 2.692 226,674 +0.02(+0.59%)
May 01, 2003 2.695 2.708 2.667 2.676 357,838 -0.02(-0.93%)
Apr 30, 2003 2.679 2.710 2.679 2.701 257,925 -0.01(-0.50%)
Apr 29, 2003 2.726 2.726 2.699 2.715 323,946 -0.01(-0.42%)
Apr 28, 2003 2.742 2.745 2.720 2.726 207,748 -0.01(-0.41%)
Apr 25, 2003 2.692 2.745 2.683 2.738 531,255 +0.06(+2.29%)
Apr 24, 2003 2.672 2.690 2.665 2.676 207,748 +0.01(+0.26%)
Apr 23, 2003 2.660 2.676 2.660 2.670 223,153 +0.00(+0.09%)
Apr 22, 2003 2.670 2.683 2.663 2.667 275,530 -0.01(-0.51%)
Apr 21, 2003 2.667 2.681 2.649 2.681 228,875 +0.01(+0.51%)
Apr 17, 2003 2.660 2.667 2.647 2.667 135,124 +0.02(+0.77%)
Apr 16, 2003 2.642 2.667 2.638 2.647 200,706 -0.01(-0.51%)
Apr 15, 2003 2.670 2.685 2.649 2.660 249,562 -0.00(-0.17%)
Apr 14, 2003 2.667 2.667 2.649 2.665 176,498 +0.02(+0.69%)
Apr 11, 2003 2.654 2.656 2.638 2.647 199,825 +0.00(+0.00%)
Apr 10, 2003 2.647 2.647 2.624 2.647 205,107 +0.01(+0.26%)
Apr 09, 2003 2.640 2.647 2.624 2.640 132,483 +0.00(+0.17%)
Apr 08, 2003 2.640 2.649 2.613 2.635 242,079 -0.00(-0.17%)
Apr 07, 2003 2.633 2.654 2.617 2.640 155,811 +0.01(+0.35%)
Apr 04, 2003 2.599 2.638 2.599 2.631 167,255 +0.02(+0.96%)
Apr 03, 2003 2.608 2.608 2.599 2.606 306,341 +0.00(+0.09%)
Apr 02, 2003 2.631 2.638 2.597 2.604 481,078 -0.03(-1.29%)
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.