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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2004 2.765 2.765 2.745 2.756 231,952 +0.01(+0.25%)
Oct 28, 2004 2.751 2.760 2.745 2.749 204,663 -0.00(-0.08%)
Oct 27, 2004 2.745 2.776 2.742 2.751 306,335 -0.03(-1.06%)
Oct 26, 2004 2.799 2.826 2.774 2.781 307,215 -0.02(-0.57%)
Oct 25, 2004 2.835 2.835 2.797 2.797 265,842 -0.02(-0.65%)
Oct 22, 2004 2.804 2.824 2.801 2.815 158,009 +0.00(+0.00%)
Oct 21, 2004 2.826 2.829 2.815 2.815 209,945 -0.01(-0.40%)
Oct 20, 2004 2.826 2.829 2.808 2.826 294,011 +0.01(+0.32%)
Oct 19, 2004 2.813 2.817 2.779 2.817 467,425 +0.03(+0.98%)
Oct 18, 2004 2.792 2.795 2.774 2.790 480,189 +0.02(+0.74%)
Oct 15, 2004 2.754 2.774 2.749 2.770 192,340 +0.02(+0.91%)
Oct 14, 2004 2.760 2.767 2.745 2.745 319,099 -0.02(-0.90%)
Oct 13, 2004 2.770 2.772 2.754 2.770 285,209 +0.00(+0.16%)
Oct 12, 2004 2.779 2.779 2.751 2.765 218,748 +0.01(+0.33%)
Oct 11, 2004 2.774 2.779 2.756 2.756 267,603 +0.00(+0.08%)
Oct 08, 2004 2.726 2.754 2.717 2.754 299,733 +0.03(+1.08%)
Oct 07, 2004 2.722 2.724 2.713 2.724 164,171 +0.00(+0.08%)
Oct 06, 2004 2.720 2.722 2.699 2.722 249,557 +0.01(+0.42%)
Oct 05, 2004 2.706 2.711 2.692 2.711 209,945 +0.00(+0.17%)
Oct 04, 2004 2.711 2.711 2.692 2.706 466,985 +0.02(+0.59%)
Oct 01, 2004 2.711 2.715 2.686 2.690 291,811 -0.01(-0.50%)
Sep 30, 2004 2.713 2.715 2.690 2.704 323,060 -0.01(-0.34%)
Sep 29, 2004 2.704 2.722 2.695 2.713 294,011 +0.00(+0.00%)
Sep 28, 2004 2.720 2.720 2.706 2.713 326,581 -0.01(-0.42%)
Sep 27, 2004 2.713 2.726 2.704 2.724 407,567 +0.01(+0.50%)
Sep 24, 2004 2.742 2.742 2.711 2.711 377,637 -0.02(-0.83%)
Sep 23, 2004 2.708 2.733 2.708 2.733 268,043 +0.01(+0.50%)
Sep 22, 2004 2.722 2.726 2.715 2.720 541,809 +0.00(+0.00%)
Sep 21, 2004 2.722 2.726 2.706 2.720 379,838 +0.01(+0.25%)
Sep 20, 2004 2.717 2.724 2.708 2.713 282,128 -0.00(-0.08%)
Sep 17, 2004 2.722 2.724 2.708 2.715 336,264 -0.01(-0.25%)
Sep 16, 2004 2.715 2.724 2.708 2.722 302,374 +0.02(+0.59%)
Sep 15, 2004 2.701 2.717 2.686 2.706 305,455 +0.01(+0.25%)
Sep 14, 2004 2.683 2.701 2.665 2.699 462,584 +0.04(+1.45%)
Sep 13, 2004 2.663 2.686 2.654 2.661 534,766 -0.00(-0.09%)
Sep 10, 2004 2.638 2.667 2.624 2.663 404,046 +0.02(+0.95%)
Sep 09, 2004 2.629 2.638 2.612 2.638 240,315 +0.00(+0.17%)
Sep 08, 2004 2.615 2.633 2.608 2.633 218,748 +0.01(+0.35%)
Sep 07, 2004 2.663 2.663 2.618 2.624 310,296 -0.02(-0.77%)
Sep 03, 2004 2.651 2.658 2.615 2.645 190,579 +0.00(+0.00%)
Sep 02, 2004 2.670 2.670 2.638 2.645 186,178 -0.01(-0.26%)
Sep 01, 2004 2.692 2.692 2.642 2.651 224,029 -0.04(-1.44%)
Aug 31, 2004 2.667 2.690 2.663 2.690 182,657 +0.02(+0.68%)
Aug 30, 2004 2.654 2.690 2.626 2.672 145,685 +0.03(+1.20%)
Aug 27, 2004 2.636 2.654 2.604 2.640 211,265 +0.01(+0.26%)
Aug 26, 2004 2.636 2.647 2.617 2.633 299,293 +0.02(+0.78%)
Aug 25, 2004 2.645 2.661 2.611 2.613 375,877 -0.02(-0.69%)
Aug 24, 2004 2.645 2.676 2.622 2.631 271,124 -0.02(-0.60%)
Aug 23, 2004 2.670 2.683 2.636 2.647 374,556 -0.03(-1.27%)
Aug 20, 2004 2.724 2.724 2.658 2.681 318,659 -0.04(-1.58%)
Aug 19, 2004 2.676 2.724 2.661 2.724 499,115 +0.06(+2.13%)
Aug 18, 2004 2.665 2.686 2.647 2.667 393,042 +0.00(+0.09%)
Aug 17, 2004 2.624 2.667 2.624 2.665 311,177 +0.04(+1.38%)
Aug 16, 2004 2.606 2.636 2.604 2.629 400,965 +0.03(+1.22%)
Aug 13, 2004 2.581 2.599 2.579 2.597 297,973 +0.03(+1.15%)
Aug 12, 2004 2.556 2.572 2.556 2.567 250,438 +0.01(+0.36%)
Aug 11, 2004 2.545 2.565 2.545 2.558 165,051 +0.00(+0.09%)
Aug 10, 2004 2.563 2.565 2.536 2.556 219,628 -0.01(-0.27%)
Aug 09, 2004 2.567 2.572 2.549 2.563 253,078 +0.01(+0.54%)
Aug 06, 2004 2.567 2.579 2.542 2.549 273,765 +0.02(+0.63%)
Aug 05, 2004 2.520 2.536 2.508 2.533 252,638 +0.03(+1.27%)
Aug 04, 2004 2.506 2.511 2.497 2.501 144,365 +0.00(+0.18%)
Aug 03, 2004 2.506 2.511 2.479 2.497 274,645 +0.01(+0.55%)
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.