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 +0.100 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 31, 2002 2.576 2.585 2.558 2.574 262,893 -0.02(-0.61%)
May 28, 2002 2.567 2.601 2.556 2.590 468,944 +0.03(+1.32%)
May 27, 2002 2.574 2.583 2.533 2.556 350,820 +0.00(+0.00%)
May 24, 2002 2.574 2.583 2.533 2.556 350,820 -0.01(-0.44%)
May 23, 2002 2.605 2.605 2.547 2.567 290,425 -0.03(-1.04%)
May 22, 2002 2.563 2.635 2.560 2.594 343,270 +0.03(+1.23%)
May 21, 2002 2.536 2.563 2.533 2.563 281,100 +0.01(+0.53%)
May 20, 2002 2.533 2.554 2.533 2.549 250,903 +0.02(+0.62%)
May 17, 2002 2.529 2.556 2.511 2.533 318,402 +0.02(+0.72%)
May 16, 2002 2.531 2.531 2.511 2.515 280,212 +0.00(+0.18%)
May 15, 2002 2.473 2.518 2.466 2.511 407,217 +0.04(+1.73%)
May 14, 2002 2.459 2.475 2.434 2.468 461,395 +0.01(+0.55%)
May 13, 2002 2.455 2.459 2.443 2.455 297,086 +0.01(+0.28%)
May 10, 2002 2.452 2.455 2.446 2.448 708,745 +0.00(+0.09%)
May 09, 2002 2.448 2.450 2.437 2.446 677,660 +0.01(+0.46%)
May 08, 2002 2.457 2.461 2.425 2.434 340,606 -0.02(-0.92%)
May 07, 2002 2.464 2.464 2.450 2.457 248,238 -0.00(-0.09%)
May 06, 2002 2.461 2.461 2.446 2.459 301,971 -0.00(-0.09%)
May 03, 2002 2.464 2.473 2.452 2.461 273,550 +0.00(+0.00%)
May 02, 2002 2.466 2.466 2.443 2.461 687,429 +0.00(+0.00%)
May 01, 2002 2.459 2.466 2.455 2.461 422,316 -0.00(-0.09%)
Apr 30, 2002 2.466 2.466 2.450 2.464 492,480 +0.00(+0.09%)
Apr 29, 2002 2.466 2.466 2.434 2.461 437,414 +0.00(+0.00%)
Apr 26, 2002 2.443 2.464 2.443 2.461 304,636 -0.00(-0.09%)
Apr 25, 2002 2.464 2.468 2.459 2.464 295,310 +0.01(+0.37%)
Apr 24, 2002 2.475 2.475 2.452 2.455 643,466 -0.01(-0.27%)
Apr 23, 2002 2.470 2.473 2.446 2.461 471,164 -0.01(-0.27%)
Apr 22, 2002 2.448 2.468 2.441 2.468 264,669 +0.04(+1.48%)
Apr 19, 2002 2.455 2.455 2.432 2.432 363,254 +0.00(+0.00%)
Apr 18, 2002 2.432 2.443 2.430 2.432 272,218 -0.00(-0.18%)
Apr 17, 2002 2.441 2.441 2.432 2.437 191,396 -0.00(-0.09%)
Apr 16, 2002 2.439 2.455 2.439 2.439 232,695 -0.02(-0.82%)
Apr 15, 2002 2.452 2.461 2.441 2.459 176,298 +0.00(+0.18%)
Apr 12, 2002 2.455 2.457 2.441 2.455 178,962 +0.01(+0.46%)
Apr 11, 2002 2.437 2.455 2.437 2.443 173,633 -0.01(-0.37%)
Apr 10, 2002 2.455 2.459 2.439 2.452 255,343 +0.00(+0.09%)
Apr 09, 2002 2.446 2.455 2.434 2.450 208,715 +0.00(+0.18%)
Apr 08, 2002 2.443 2.466 2.439 2.446 296,198 +0.00(+0.00%)
Apr 05, 2002 2.455 2.455 2.428 2.446 222,038 -0.01(-0.37%)
Apr 04, 2002 2.464 2.466 2.421 2.455 487,151 -0.00(-0.18%)
Apr 03, 2002 2.466 2.466 2.446 2.459 198,057 -0.00(-0.18%)
Apr 02, 2002 2.450 2.470 2.446 2.464 212,268 +0.00(+0.00%)
Apr 01, 2002 2.477 2.482 2.464 2.464 452,513 -0.01(-0.27%)
Mar 29, 2002 2.432 2.470 2.409 2.470 217,597 +0.00(+0.00%)
Mar 28, 2002 2.432 2.470 2.409 2.470 217,597 +0.04(+1.57%)
Mar 27, 2002 2.455 2.468 2.421 2.432 250,903 -0.02(-0.92%)
Mar 26, 2002 2.425 2.468 2.409 2.455 399,668 +0.03(+1.40%)
Mar 25, 2002 2.430 2.443 2.409 2.421 181,627 -0.02(-0.65%)
Mar 22, 2002 2.418 2.452 2.400 2.437 1,598,674 -0.00(-0.18%)
Mar 21, 2002 2.446 2.459 2.409 2.441 352,596 -0.02(-0.82%)
Mar 20, 2002 2.470 2.488 2.448 2.461 107,022 +0.00(+0.09%)
Mar 19, 2002 2.459 2.466 2.455 2.459 258,896 -0.00(-0.09%)
Mar 18, 2002 2.470 2.473 2.461 2.461 229,143 -0.01(-0.36%)
Mar 15, 2002 2.477 2.477 2.466 2.470 162,087 +0.00(+0.00%)
Mar 14, 2002 2.475 2.477 2.461 2.470 441,855 -0.00(-0.18%)
Mar 13, 2002 2.488 2.488 2.473 2.475 232,251 +0.00(+0.18%)
Mar 12, 2002 2.466 2.477 2.452 2.470 249,570 -0.00(-0.18%)
Mar 11, 2002 2.477 2.477 2.452 2.475 260,228 +0.02(+0.64%)
Mar 08, 2002 2.477 2.497 2.448 2.459 277,991 -0.02(-0.73%)
Mar 07, 2002 2.486 2.488 2.466 2.477 173,633 -0.00(-0.18%)
Mar 06, 2002 2.488 2.488 2.479 2.482 221,593 +0.00(+0.00%)
Mar 05, 2002 2.482 2.488 2.479 2.482 366,806 +0.00(+0.00%)
Mar 04, 2002 2.468 2.488 2.468 2.482 778,021 -0.00(-0.09%)
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.