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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 2.698 2.698 2.612 2.655 693,646 -0.04(-1.59%)
Jun 27, 2003 2.718 2.718 2.709 2.698 179,406 -0.02(-0.91%)
Jun 26, 2003 2.736 2.743 2.707 2.723 193,617 -0.01(-0.25%)
Jun 25, 2003 2.725 2.745 2.709 2.729 337,053 +0.02(+0.92%)
Jun 24, 2003 2.702 2.718 2.698 2.704 222,926 +0.00(+0.08%)
Jun 23, 2003 2.720 2.720 2.680 2.702 341,938 -0.02(-0.66%)
Jun 20, 2003 2.723 2.729 2.702 2.720 317,070 +0.00(+0.00%)
Jun 19, 2003 2.727 2.765 2.718 2.720 307,744 -0.01(-0.49%)
Jun 18, 2003 2.752 2.768 2.713 2.734 390,787 -0.02(-0.65%)
Jun 17, 2003 2.765 2.810 2.747 2.752 498,253 -0.02(-0.73%)
Jun 16, 2003 2.763 2.795 2.763 2.772 361,477 -0.02(-0.73%)
Jun 13, 2003 2.781 2.792 2.772 2.792 190,064 +0.02(+0.81%)
Jun 12, 2003 2.815 2.817 2.765 2.770 229,143 -0.03(-1.05%)
Jun 11, 2003 2.804 2.824 2.792 2.799 270,886 +0.00(+0.08%)
Jun 10, 2003 2.772 2.797 2.772 2.797 164,752 -0.01(-0.40%)
Jun 09, 2003 2.806 2.815 2.792 2.808 240,245 -0.00(-0.08%)
Jun 06, 2003 2.792 2.815 2.774 2.810 250,458 +0.02(+0.89%)
Jun 05, 2003 2.759 2.806 2.759 2.786 369,471 +0.02(+0.90%)
Jun 04, 2003 2.797 2.804 2.750 2.761 420,984 +0.00(+0.08%)
Jun 03, 2003 2.711 2.759 2.695 2.759 299,307 +0.06(+2.08%)
Jun 02, 2003 2.702 2.711 2.698 2.702 270,442 -0.01(-0.33%)
May 30, 2003 2.693 2.711 2.682 2.711 305,968 +0.00(+0.17%)
May 29, 2003 2.671 2.718 2.671 2.707 496,921 +0.01(+0.50%)
May 28, 2003 2.761 2.761 2.691 2.693 454,289 -0.09(-3.08%)
May 27, 2003 2.815 2.849 2.768 2.779 676,327 -0.07(-2.37%)
May 23, 2003 2.858 2.887 2.846 2.846 384,569 -0.01(-0.32%)
May 22, 2003 2.826 2.878 2.819 2.855 557,315 +0.04(+1.28%)
May 21, 2003 2.815 2.837 2.810 2.819 360,589 +0.00(+0.00%)
May 20, 2003 2.815 2.835 2.799 2.819 539,552 +0.01(+0.40%)
May 19, 2003 2.765 2.837 2.761 2.808 609,272 +0.04(+1.55%)
May 16, 2003 2.729 2.770 2.727 2.765 289,981 +0.02(+0.82%)
May 15, 2003 2.738 2.752 2.736 2.743 231,363 +0.00(+0.16%)
May 14, 2003 2.713 2.741 2.707 2.738 306,412 +0.01(+0.50%)
May 13, 2003 2.765 2.765 2.718 2.725 452,069 -0.03(-0.98%)
May 12, 2003 2.734 2.759 2.729 2.752 226,478 +0.02(+0.66%)
May 09, 2003 2.725 2.738 2.725 2.734 221,149 +0.01(+0.50%)
May 08, 2003 2.743 2.743 2.707 2.720 444,076 +0.02(+0.75%)
May 07, 2003 2.680 2.700 2.680 2.700 245,574 +0.03(+1.18%)
May 06, 2003 2.691 2.693 2.664 2.668 149,653 -0.02(-0.84%)
May 05, 2003 2.677 2.698 2.668 2.691 326,840 +0.02(+0.84%)
May 02, 2003 2.648 2.671 2.648 2.668 228,699 +0.02(+0.59%)
May 01, 2003 2.671 2.684 2.644 2.653 361,033 -0.02(-0.93%)
Apr 30, 2003 2.655 2.686 2.655 2.677 260,228 -0.01(-0.50%)
Apr 29, 2003 2.702 2.702 2.675 2.691 326,840 -0.01(-0.42%)
Apr 28, 2003 2.718 2.720 2.695 2.702 209,603 -0.01(-0.41%)
Apr 25, 2003 2.668 2.720 2.659 2.713 535,999 +0.06(+2.29%)
Apr 24, 2003 2.648 2.666 2.641 2.653 209,603 +0.01(+0.26%)
Apr 23, 2003 2.637 2.653 2.637 2.646 225,146 +0.00(+0.09%)
Apr 22, 2003 2.646 2.659 2.639 2.644 277,991 -0.01(-0.51%)
Apr 21, 2003 2.644 2.657 2.626 2.657 230,919 +0.01(+0.51%)
Apr 17, 2003 2.637 2.644 2.623 2.644 136,331 +0.02(+0.77%)
Apr 16, 2003 2.619 2.644 2.614 2.623 202,498 -0.01(-0.51%)
Apr 15, 2003 2.646 2.662 2.626 2.637 251,791 -0.00(-0.17%)
Apr 14, 2003 2.644 2.644 2.626 2.641 178,074 +0.02(+0.69%)
Apr 11, 2003 2.630 2.632 2.614 2.623 201,610 +0.00(+0.00%)
Apr 10, 2003 2.623 2.623 2.601 2.623 206,939 +0.01(+0.26%)
Apr 09, 2003 2.617 2.623 2.601 2.617 133,666 +0.00(+0.17%)
Apr 08, 2003 2.617 2.626 2.590 2.612 244,241 -0.00(-0.17%)
Apr 07, 2003 2.610 2.630 2.594 2.617 157,202 +0.01(+0.35%)
Apr 04, 2003 2.576 2.614 2.576 2.608 168,748 +0.02(+0.96%)
Apr 03, 2003 2.585 2.585 2.576 2.583 309,076 +0.00(+0.09%)
Apr 02, 2003 2.608 2.614 2.574 2.581 485,375 -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.