Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2.769 2.818 2.765 2.798 338,067 +0.04(+1.29%)
Feb 26, 2004 2.769 2.780 2.742 2.763 211,795 -0.01(-0.48%)
Feb 25, 2004 2.765 2.780 2.758 2.776 210,004 +0.01(+0.40%)
Feb 24, 2004 2.798 2.801 2.749 2.765 396,725 -0.03(-0.96%)
Feb 23, 2004 2.758 2.796 2.756 2.792 376,127 +0.03(+1.05%)
Feb 20, 2004 2.776 2.792 2.758 2.763 279,857 -0.03(-0.96%)
Feb 19, 2004 2.812 2.812 2.778 2.789 293,290 -0.02(-0.79%)
Feb 18, 2004 2.760 2.812 2.760 2.812 353,739 +0.04(+1.53%)
Feb 17, 2004 2.769 2.776 2.758 2.769 313,887 +0.00(+0.08%)
Feb 13, 2004 2.785 2.798 2.758 2.767 509,563 +0.00(+0.16%)
Feb 12, 2004 2.769 2.780 2.758 2.763 330,903 -0.01(-0.24%)
Feb 11, 2004 2.787 2.809 2.769 2.769 285,230 -0.00(-0.16%)
Feb 10, 2004 2.789 2.801 2.767 2.774 317,917 -0.02(-0.56%)
Feb 09, 2004 2.780 2.805 2.760 2.789 434,785 +0.02(+0.64%)
Feb 06, 2004 2.747 2.772 2.736 2.772 341,649 +0.03(+1.06%)
Feb 05, 2004 2.763 2.767 2.734 2.742 299,559 -0.02(-0.57%)
Feb 04, 2004 2.765 2.778 2.747 2.758 328,216 -0.01(-0.24%)
Feb 03, 2004 2.751 2.789 2.751 2.765 479,115 +0.00(+0.08%)
Feb 02, 2004 2.767 2.785 2.742 2.763 442,398 -0.01(-0.32%)
Jan 30, 2004 2.731 2.774 2.731 2.772 470,159 +0.03(+0.98%)
Jan 29, 2004 2.767 2.767 2.729 2.745 669,418 -0.02(-0.65%)
Jan 28, 2004 2.745 2.767 2.745 2.763 603,148 +0.02(+0.81%)
Jan 27, 2004 2.740 2.769 2.736 2.740 693,150 +0.00(+0.00%)
Jan 26, 2004 2.729 2.780 2.729 2.740 696,284 -0.01(-0.49%)
Jan 23, 2004 2.836 2.836 2.740 2.754 1,199,131 -0.09(-3.29%)
Jan 22, 2004 2.859 2.885 2.836 2.847 401,650 -0.02(-0.70%)
Jan 21, 2004 2.892 2.899 2.868 2.868 439,711 -0.00(-0.08%)
Jan 20, 2004 2.854 2.894 2.847 2.870 699,418 +0.03(+1.18%)
Jan 16, 2004 2.836 2.845 2.816 2.836 237,766 +0.01(+0.24%)
Jan 15, 2004 2.809 2.830 2.801 2.830 520,758 +0.03(+1.12%)
Jan 14, 2004 2.756 2.809 2.749 2.798 394,038 +0.03(+1.21%)
Jan 13, 2004 2.814 2.823 2.760 2.765 480,906 -0.05(-1.67%)
Jan 12, 2004 2.792 2.812 2.780 2.812 275,827 +0.03(+0.96%)
Jan 09, 2004 2.765 2.803 2.747 2.785 381,948 +0.02(+0.73%)
Jan 08, 2004 2.725 2.765 2.722 2.765 302,245 +0.05(+1.81%)
Jan 07, 2004 2.725 2.729 2.707 2.716 273,588 +0.00(+0.00%)
Jan 06, 2004 2.713 2.734 2.705 2.716 407,471 -0.01(-0.49%)
Jan 05, 2004 2.749 2.774 2.713 2.729 496,130 -0.02(-0.81%)
Jan 02, 2004 2.774 2.805 2.747 2.751 426,278 -0.02(-0.81%)
Dec 31, 2003 2.785 2.789 2.751 2.774 149,555 -0.00(-0.16%)
Dec 30, 2003 2.792 2.792 2.754 2.778 270,453 -0.00(-0.16%)
Dec 29, 2003 2.747 2.792 2.729 2.783 334,037 +0.06(+2.13%)
Dec 26, 2003 2.709 2.745 2.709 2.725 237,766 -0.02(-0.65%)
Dec 24, 2003 2.769 2.769 2.736 2.742 203,288 -0.02(-0.65%)
Dec 23, 2003 2.785 2.814 2.780 2.760 278,961 -0.01(-0.32%)
Dec 22, 2003 2.847 2.847 2.769 2.769 317,469 -0.06(-1.98%)
Dec 19, 2003 2.776 2.832 2.758 2.825 331,350 +0.05(+1.85%)
Dec 18, 2003 2.789 2.789 2.751 2.774 314,335 -0.01(-0.24%)
Dec 17, 2003 2.734 2.765 2.725 2.780 218,960 +0.03(+1.22%)
Dec 16, 2003 2.722 2.754 2.716 2.747 228,811 +0.04(+1.40%)
Dec 15, 2003 2.736 2.745 2.705 2.709 160,749 -0.03(-1.06%)
Dec 12, 2003 2.736 2.742 2.713 2.738 256,125 +0.03(+1.24%)
Dec 11, 2003 2.711 2.729 2.691 2.705 223,437 +0.02(+0.92%)
Dec 10, 2003 2.707 2.720 2.680 2.680 341,201 -0.01(-0.50%)
Dec 09, 2003 2.689 2.702 2.687 2.693 158,063 +0.01(+0.25%)
Dec 08, 2003 2.689 2.689 2.671 2.687 228,363 +0.02(+0.92%)
Dec 05, 2003 2.671 2.696 2.671 2.662 197,019 -0.01(-0.25%)
Dec 04, 2003 2.680 2.698 2.669 2.669 217,616 -0.02(-0.67%)
Dec 03, 2003 2.684 2.696 2.671 2.687 251,647 +0.01(+0.25%)
Dec 02, 2003 2.678 2.689 2.673 2.680 264,632 +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.