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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 2.689 2.691 2.666 2.680 325,951 -0.01(-0.34%)
Sep 29, 2004 2.680 2.698 2.671 2.689 296,642 +0.00(+0.00%)
Sep 28, 2004 2.695 2.695 2.682 2.689 329,504 -0.01(-0.42%)
Sep 27, 2004 2.689 2.702 2.680 2.700 411,214 +0.01(+0.50%)
Sep 24, 2004 2.718 2.718 2.686 2.686 381,017 -0.02(-0.83%)
Sep 23, 2004 2.684 2.709 2.684 2.709 270,442 +0.01(+0.50%)
Sep 22, 2004 2.698 2.702 2.691 2.695 546,657 +0.00(+0.00%)
Sep 21, 2004 2.698 2.702 2.682 2.695 383,237 +0.01(+0.25%)
Sep 20, 2004 2.693 2.700 2.684 2.689 284,652 -0.00(-0.08%)
Sep 17, 2004 2.698 2.700 2.684 2.691 339,274 -0.01(-0.25%)
Sep 16, 2004 2.691 2.700 2.684 2.698 305,080 +0.02(+0.59%)
Sep 15, 2004 2.677 2.693 2.662 2.682 308,188 +0.01(+0.25%)
Sep 14, 2004 2.659 2.677 2.641 2.675 466,724 +0.04(+1.45%)
Sep 13, 2004 2.639 2.662 2.630 2.637 539,552 -0.00(-0.09%)
Sep 10, 2004 2.614 2.644 2.601 2.639 407,661 +0.02(+0.95%)
Sep 09, 2004 2.605 2.614 2.589 2.614 242,465 +0.00(+0.17%)
Sep 08, 2004 2.592 2.610 2.585 2.610 220,705 +0.01(+0.35%)
Sep 07, 2004 2.639 2.639 2.595 2.601 313,073 -0.02(-0.77%)
Sep 03, 2004 2.628 2.635 2.592 2.621 192,284 +0.00(+0.00%)
Sep 02, 2004 2.646 2.646 2.614 2.621 187,844 -0.01(-0.26%)
Sep 01, 2004 2.668 2.668 2.619 2.628 226,034 -0.04(-1.44%)
Aug 31, 2004 2.644 2.666 2.639 2.666 184,291 +0.02(+0.68%)
Aug 30, 2004 2.630 2.666 2.603 2.648 146,989 +0.03(+1.20%)
Aug 27, 2004 2.612 2.630 2.581 2.617 213,156 +0.01(+0.26%)
Aug 26, 2004 2.612 2.623 2.594 2.610 301,971 +0.02(+0.78%)
Aug 25, 2004 2.621 2.637 2.587 2.590 379,241 -0.02(-0.69%)
Aug 24, 2004 2.621 2.653 2.599 2.608 273,550 -0.02(-0.60%)
Aug 23, 2004 2.646 2.659 2.612 2.623 377,908 -0.03(-1.27%)
Aug 20, 2004 2.700 2.700 2.635 2.657 321,511 -0.04(-1.58%)
Aug 19, 2004 2.653 2.700 2.637 2.700 503,582 +0.06(+2.13%)
Aug 18, 2004 2.641 2.662 2.623 2.644 396,559 +0.00(+0.09%)
Aug 17, 2004 2.601 2.644 2.601 2.641 313,961 +0.04(+1.38%)
Aug 16, 2004 2.583 2.612 2.581 2.605 404,553 +0.03(+1.22%)
Aug 13, 2004 2.558 2.576 2.556 2.574 300,639 +0.03(+1.15%)
Aug 12, 2004 2.533 2.549 2.533 2.545 252,679 +0.01(+0.36%)
Aug 11, 2004 2.522 2.542 2.522 2.536 166,528 +0.00(+0.09%)
Aug 10, 2004 2.540 2.542 2.513 2.533 221,593 -0.01(-0.27%)
Aug 09, 2004 2.545 2.549 2.527 2.540 255,343 +0.01(+0.53%)
Aug 06, 2004 2.545 2.556 2.520 2.527 276,215 +0.02(+0.63%)
Aug 05, 2004 2.497 2.513 2.486 2.511 254,899 +0.03(+1.27%)
Aug 04, 2004 2.484 2.488 2.475 2.479 145,656 +0.00(+0.18%)
Aug 03, 2004 2.484 2.488 2.457 2.475 277,103 +0.01(+0.55%)
Aug 02, 2004 2.473 2.482 2.459 2.461 258,452 -0.01(-0.46%)
Jul 30, 2004 2.457 2.473 2.455 2.473 261,560 +0.01(+0.55%)
Jul 29, 2004 2.455 2.468 2.446 2.459 312,185 +0.00(+0.18%)
Jul 28, 2004 2.466 2.466 2.437 2.455 346,379 -0.01(-0.27%)
Jul 27, 2004 2.477 2.479 2.450 2.461 420,984 -0.01(-0.36%)
Jul 26, 2004 2.466 2.477 2.455 2.470 382,793 +0.02(+0.83%)
Jul 23, 2004 2.473 2.477 2.450 2.450 341,050 -0.01(-0.37%)
Jul 22, 2004 2.455 2.470 2.455 2.459 188,732 +0.01(+0.37%)
Jul 21, 2004 2.455 2.477 2.448 2.450 396,115 -0.00(-0.18%)
Jul 20, 2004 2.466 2.468 2.450 2.455 364,142 -0.01(-0.46%)
Jul 19, 2004 2.473 2.473 2.446 2.466 199,390 +0.00(+0.09%)
Jul 16, 2004 2.457 2.466 2.432 2.464 163,864 +0.01(+0.27%)
Jul 15, 2004 2.437 2.464 2.437 2.457 141,660 +0.01(+0.46%)
Jul 14, 2004 2.407 2.457 2.407 2.446 212,268 +0.03(+1.31%)
Jul 13, 2004 2.439 2.461 2.409 2.414 353,040 -0.02(-1.02%)
Jul 12, 2004 2.398 2.439 2.398 2.439 320,178 +0.01(+0.37%)
Jul 09, 2004 2.448 2.455 2.416 2.430 443,187 -0.00(-0.09%)
Jul 08, 2004 2.430 2.450 2.423 2.432 162,975 +0.01(+0.37%)
Jul 07, 2004 2.423 2.430 2.400 2.423 147,433 +0.01(+0.37%)
Jul 06, 2004 2.432 2.446 2.414 2.414 259,784 -0.01(-0.28%)
Jul 02, 2004 2.398 2.421 2.391 2.421 255,787 +0.04(+1.70%)
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.