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 )

6.180 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 2.555 2.564 2.537 2.553 265,080 -0.02(-0.61%)
May 28, 2002 2.546 2.579 2.535 2.568 472,846 +0.03(+1.32%)
May 27, 2002 2.553 2.562 2.512 2.535 353,739 +0.00(+0.00%)
May 24, 2002 2.553 2.562 2.512 2.535 353,739 -0.01(-0.44%)
May 23, 2002 2.584 2.584 2.526 2.546 292,842 -0.03(-1.04%)
May 22, 2002 2.541 2.613 2.539 2.573 346,127 +0.03(+1.23%)
May 21, 2002 2.515 2.541 2.512 2.541 283,439 +0.01(+0.53%)
May 20, 2002 2.512 2.533 2.512 2.528 252,990 +0.02(+0.62%)
May 17, 2002 2.508 2.535 2.490 2.512 321,052 +0.02(+0.72%)
May 16, 2002 2.510 2.510 2.490 2.495 282,543 +0.00(+0.18%)
May 15, 2002 2.452 2.497 2.445 2.490 410,606 +0.04(+1.73%)
May 14, 2002 2.439 2.454 2.414 2.448 465,234 +0.01(+0.55%)
May 13, 2002 2.434 2.439 2.423 2.434 299,559 +0.01(+0.28%)
May 10, 2002 2.432 2.434 2.425 2.428 714,643 +0.00(+0.09%)
May 09, 2002 2.428 2.430 2.416 2.425 683,299 +0.01(+0.46%)
May 08, 2002 2.437 2.441 2.405 2.414 343,440 -0.02(-0.92%)
May 07, 2002 2.443 2.443 2.430 2.437 250,304 -0.00(-0.09%)
May 06, 2002 2.441 2.441 2.425 2.439 304,484 -0.00(-0.09%)
May 03, 2002 2.443 2.452 2.432 2.441 275,827 +0.00(+0.00%)
May 02, 2002 2.445 2.445 2.423 2.441 693,150 +0.00(+0.00%)
May 01, 2002 2.439 2.445 2.434 2.441 425,830 -0.00(-0.09%)
Apr 30, 2002 2.445 2.445 2.430 2.443 496,578 +0.00(+0.09%)
Apr 29, 2002 2.445 2.445 2.414 2.441 441,054 +0.00(+0.00%)
Apr 26, 2002 2.423 2.443 2.423 2.441 307,171 -0.00(-0.09%)
Apr 25, 2002 2.443 2.448 2.439 2.443 297,767 +0.01(+0.37%)
Apr 24, 2002 2.454 2.454 2.432 2.434 648,820 -0.01(-0.27%)
Apr 23, 2002 2.450 2.452 2.425 2.441 475,085 -0.01(-0.27%)
Apr 22, 2002 2.428 2.448 2.421 2.448 266,871 +0.04(+1.48%)
Apr 19, 2002 2.434 2.434 2.412 2.412 366,276 +0.00(+0.00%)
Apr 18, 2002 2.412 2.423 2.410 2.412 274,483 -0.00(-0.18%)
Apr 17, 2002 2.421 2.421 2.412 2.416 192,989 -0.00(-0.09%)
Apr 16, 2002 2.419 2.434 2.419 2.419 234,632 -0.02(-0.82%)
Apr 15, 2002 2.432 2.441 2.421 2.439 177,765 +0.00(+0.18%)
Apr 12, 2002 2.434 2.437 2.421 2.434 180,451 +0.01(+0.46%)
Apr 11, 2002 2.416 2.434 2.416 2.423 175,078 -0.01(-0.37%)
Apr 10, 2002 2.434 2.439 2.419 2.432 257,468 +0.00(+0.09%)
Apr 09, 2002 2.425 2.434 2.414 2.430 210,452 +0.00(+0.18%)
Apr 08, 2002 2.423 2.445 2.419 2.425 298,663 +0.00(+0.00%)
Apr 05, 2002 2.434 2.434 2.407 2.425 223,885 -0.01(-0.37%)
Apr 04, 2002 2.443 2.445 2.401 2.434 491,205 -0.00(-0.18%)
Apr 03, 2002 2.445 2.445 2.425 2.439 199,706 -0.00(-0.18%)
Apr 02, 2002 2.430 2.450 2.425 2.443 214,034 +0.00(+0.00%)
Apr 01, 2002 2.457 2.461 2.443 2.443 456,279 -0.01(-0.27%)
Mar 29, 2002 2.412 2.450 2.390 2.450 219,407 +0.00(+0.00%)
Mar 28, 2002 2.412 2.450 2.390 2.450 219,407 +0.04(+1.57%)
Mar 27, 2002 2.434 2.448 2.401 2.412 252,990 -0.02(-0.92%)
Mar 26, 2002 2.405 2.448 2.390 2.434 402,994 +0.03(+1.40%)
Mar 25, 2002 2.410 2.423 2.390 2.401 183,138 -0.02(-0.65%)
Mar 22, 2002 2.399 2.432 2.381 2.416 1,611,976 -0.00(-0.18%)
Mar 21, 2002 2.425 2.439 2.390 2.421 355,530 -0.02(-0.82%)
Mar 20, 2002 2.450 2.468 2.428 2.441 107,912 +0.00(+0.09%)
Mar 19, 2002 2.439 2.445 2.434 2.439 261,050 -0.00(-0.09%)
Mar 18, 2002 2.450 2.452 2.441 2.441 231,050 -0.01(-0.36%)
Mar 15, 2002 2.457 2.457 2.445 2.450 163,436 +0.00(+0.00%)
Mar 14, 2002 2.454 2.457 2.441 2.450 445,532 -0.00(-0.18%)
Mar 13, 2002 2.468 2.468 2.452 2.454 234,184 +0.00(+0.18%)
Mar 12, 2002 2.445 2.457 2.432 2.450 251,647 -0.00(-0.18%)
Mar 11, 2002 2.457 2.457 2.432 2.454 262,394 +0.02(+0.64%)
Mar 08, 2002 2.457 2.477 2.428 2.439 280,304 -0.02(-0.73%)
Mar 07, 2002 2.466 2.468 2.445 2.457 175,078 -0.00(-0.18%)
Mar 06, 2002 2.468 2.468 2.459 2.461 223,437 +0.00(+0.00%)
Mar 05, 2002 2.461 2.468 2.459 2.461 369,859 +0.00(+0.00%)
Mar 04, 2002 2.448 2.468 2.448 2.461 784,495 -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.