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

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

5.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 27, 2004 2.817 2.867 2.813 2.847 332,309 +0.04(+1.29%)
Feb 26, 2004 2.817 2.829 2.790 2.810 208,188 -0.01(-0.48%)
Feb 25, 2004 2.813 2.829 2.806 2.824 206,428 +0.01(+0.40%)
Feb 24, 2004 2.847 2.849 2.797 2.813 389,968 -0.03(-0.96%)
Feb 23, 2004 2.806 2.845 2.804 2.840 369,722 +0.03(+1.05%)
Feb 20, 2004 2.824 2.840 2.806 2.810 275,090 -0.03(-0.96%)
Feb 19, 2004 2.860 2.860 2.826 2.838 288,295 -0.02(-0.79%)
Feb 18, 2004 2.808 2.860 2.808 2.860 347,714 +0.04(+1.53%)
Feb 17, 2004 2.817 2.824 2.806 2.817 308,541 +0.00(+0.08%)
Feb 13, 2004 2.833 2.847 2.806 2.815 500,885 +0.00(+0.16%)
Feb 12, 2004 2.817 2.829 2.806 2.810 325,267 -0.01(-0.24%)
Feb 11, 2004 2.835 2.858 2.817 2.817 280,372 -0.00(-0.16%)
Feb 10, 2004 2.838 2.849 2.815 2.822 312,503 -0.02(-0.56%)
Feb 09, 2004 2.829 2.854 2.808 2.838 427,381 +0.02(+0.64%)
Feb 06, 2004 2.795 2.820 2.783 2.820 335,830 +0.03(+1.06%)
Feb 05, 2004 2.810 2.815 2.781 2.790 294,457 -0.02(-0.57%)
Feb 04, 2004 2.813 2.826 2.795 2.806 322,626 -0.01(-0.24%)
Feb 03, 2004 2.799 2.838 2.799 2.813 470,955 +0.00(+0.08%)
Feb 02, 2004 2.815 2.833 2.790 2.810 434,863 -0.01(-0.32%)
Jan 30, 2004 2.779 2.822 2.779 2.820 462,152 +0.03(+0.98%)
Jan 29, 2004 2.815 2.815 2.776 2.792 658,017 -0.02(-0.65%)
Jan 28, 2004 2.792 2.815 2.792 2.810 592,875 +0.02(+0.82%)
Jan 27, 2004 2.788 2.817 2.783 2.788 681,344 +0.00(+0.00%)
Jan 26, 2004 2.776 2.829 2.776 2.788 684,425 -0.01(-0.49%)
Jan 23, 2004 2.885 2.885 2.788 2.801 1,178,709 -0.10(-3.29%)
Jan 22, 2004 2.908 2.935 2.885 2.897 394,810 -0.02(-0.70%)
Jan 21, 2004 2.942 2.949 2.917 2.917 432,222 -0.00(-0.08%)
Jan 20, 2004 2.904 2.944 2.897 2.919 687,507 +0.03(+1.18%)
Jan 16, 2004 2.885 2.894 2.865 2.885 233,717 +0.01(+0.24%)
Jan 15, 2004 2.858 2.879 2.849 2.879 511,889 +0.03(+1.12%)
Jan 14, 2004 2.804 2.858 2.797 2.847 387,327 +0.03(+1.21%)
Jan 13, 2004 2.863 2.872 2.808 2.813 472,716 -0.05(-1.67%)
Jan 12, 2004 2.840 2.860 2.829 2.860 271,129 +0.03(+0.96%)
Jan 09, 2004 2.813 2.851 2.795 2.833 375,443 +0.02(+0.73%)
Jan 08, 2004 2.772 2.813 2.770 2.813 297,098 +0.05(+1.81%)
Jan 07, 2004 2.772 2.776 2.754 2.763 268,928 +0.00(+0.00%)
Jan 06, 2004 2.760 2.781 2.751 2.763 400,532 -0.01(-0.49%)
Jan 05, 2004 2.797 2.822 2.760 2.776 487,681 -0.02(-0.81%)
Jan 02, 2004 2.822 2.854 2.795 2.799 419,018 -0.02(-0.81%)
Dec 31, 2003 2.833 2.838 2.799 2.822 147,008 -0.00(-0.16%)
Dec 30, 2003 2.840 2.840 2.801 2.826 265,847 -0.00(-0.16%)
Dec 29, 2003 2.795 2.840 2.776 2.831 328,348 +0.06(+2.13%)
Dec 26, 2003 2.756 2.792 2.756 2.772 233,717 -0.02(-0.65%)
Dec 24, 2003 2.817 2.817 2.783 2.790 199,825 -0.02(-0.65%)
Dec 23, 2003 2.833 2.863 2.829 2.808 274,210 -0.01(-0.32%)
Dec 22, 2003 2.897 2.897 2.817 2.817 312,063 -0.06(-1.98%)
Dec 19, 2003 2.824 2.881 2.806 2.874 325,707 +0.05(+1.85%)
Dec 18, 2003 2.838 2.838 2.799 2.822 308,982 -0.01(-0.24%)
Dec 17, 2003 2.781 2.813 2.772 2.829 215,231 +0.03(+1.22%)
Dec 16, 2003 2.770 2.801 2.763 2.795 224,914 +0.04(+1.40%)
Dec 15, 2003 2.783 2.792 2.751 2.756 158,012 -0.03(-1.06%)
Dec 12, 2003 2.783 2.790 2.760 2.785 251,763 +0.03(+1.24%)
Dec 11, 2003 2.758 2.776 2.738 2.751 219,632 +0.02(+0.92%)
Dec 10, 2003 2.754 2.767 2.726 2.726 335,390 -0.01(-0.50%)
Dec 09, 2003 2.735 2.749 2.733 2.740 155,371 +0.01(+0.25%)
Dec 08, 2003 2.735 2.735 2.717 2.733 224,474 +0.02(+0.92%)
Dec 05, 2003 2.717 2.742 2.717 2.708 193,663 -0.01(-0.25%)
Dec 04, 2003 2.726 2.745 2.715 2.715 213,910 -0.02(-0.67%)
Dec 03, 2003 2.731 2.742 2.717 2.733 247,361 +0.01(+0.25%)
Dec 02, 2003 2.724 2.735 2.720 2.726 260,125 +0.02(+0.76%)
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.