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 30, 2003 2.671 2.689 2.660 2.689 308,514 +0.00(+0.17%)
May 29, 2003 2.649 2.696 2.649 2.684 501,056 +0.01(+0.50%)
May 28, 2003 2.738 2.738 2.669 2.671 458,070 -0.08(-3.08%)
May 27, 2003 2.792 2.825 2.745 2.756 681,955 -0.07(-2.37%)
May 23, 2003 2.834 2.863 2.823 2.823 387,769 -0.01(-0.32%)
May 22, 2003 2.803 2.854 2.796 2.832 561,953 +0.04(+1.28%)
May 21, 2003 2.792 2.814 2.787 2.796 363,590 +0.00(+0.00%)
May 20, 2003 2.792 2.812 2.776 2.796 544,042 +0.01(+0.40%)
May 19, 2003 2.742 2.814 2.738 2.785 614,342 +0.04(+1.55%)
May 16, 2003 2.707 2.747 2.705 2.742 292,394 +0.02(+0.82%)
May 15, 2003 2.716 2.729 2.713 2.720 233,288 +0.00(+0.16%)
May 14, 2003 2.691 2.718 2.684 2.716 308,962 +0.01(+0.50%)
May 13, 2003 2.742 2.742 2.696 2.702 455,831 -0.03(-0.98%)
May 12, 2003 2.711 2.736 2.707 2.729 228,363 +0.02(+0.66%)
May 09, 2003 2.702 2.716 2.702 2.711 222,990 +0.01(+0.50%)
May 08, 2003 2.720 2.720 2.684 2.698 447,771 +0.02(+0.75%)
May 07, 2003 2.658 2.678 2.658 2.678 247,617 +0.03(+1.18%)
May 06, 2003 2.669 2.671 2.642 2.646 150,898 -0.02(-0.84%)
May 05, 2003 2.655 2.675 2.646 2.669 329,559 +0.02(+0.84%)
May 02, 2003 2.626 2.649 2.626 2.646 230,602 +0.02(+0.59%)
May 01, 2003 2.649 2.662 2.622 2.631 364,038 -0.02(-0.92%)
Apr 30, 2003 2.633 2.664 2.633 2.655 262,394 -0.01(-0.50%)
Apr 29, 2003 2.680 2.680 2.653 2.669 329,559 -0.01(-0.42%)
Apr 28, 2003 2.696 2.698 2.673 2.680 211,348 -0.01(-0.42%)
Apr 25, 2003 2.646 2.698 2.638 2.691 540,460 +0.06(+2.29%)
Apr 24, 2003 2.626 2.644 2.620 2.631 211,348 +0.01(+0.26%)
Apr 23, 2003 2.615 2.631 2.615 2.624 227,020 +0.00(+0.09%)
Apr 22, 2003 2.624 2.638 2.617 2.622 280,304 -0.01(-0.51%)
Apr 21, 2003 2.622 2.635 2.604 2.635 232,841 +0.01(+0.51%)
Apr 17, 2003 2.615 2.622 2.602 2.622 137,465 +0.02(+0.77%)
Apr 16, 2003 2.597 2.622 2.593 2.602 204,183 -0.01(-0.51%)
Apr 15, 2003 2.624 2.640 2.604 2.615 253,886 -0.00(-0.17%)
Apr 14, 2003 2.622 2.622 2.604 2.620 179,556 +0.02(+0.69%)
Apr 11, 2003 2.608 2.611 2.593 2.602 203,288 +0.00(+0.00%)
Apr 10, 2003 2.602 2.602 2.579 2.602 208,661 +0.01(+0.26%)
Apr 09, 2003 2.595 2.602 2.579 2.595 134,779 +0.00(+0.17%)
Apr 08, 2003 2.595 2.604 2.568 2.591 246,274 -0.00(-0.17%)
Apr 07, 2003 2.588 2.608 2.573 2.595 158,511 +0.01(+0.35%)
Apr 04, 2003 2.555 2.593 2.555 2.586 170,153 +0.02(+0.96%)
Apr 03, 2003 2.564 2.564 2.555 2.562 311,648 +0.00(+0.09%)
Apr 02, 2003 2.586 2.593 2.553 2.559 489,414 -0.03(-1.29%)
Apr 01, 2003 2.568 2.600 2.557 2.593 391,352 +0.02(+0.96%)
Mar 31, 2003 2.571 2.582 2.550 2.568 366,724 +0.01(+0.26%)
Mar 28, 2003 2.568 2.591 2.548 2.562 367,620 +0.00(+0.09%)
Mar 27, 2003 2.541 2.573 2.541 2.559 216,721 -0.03(-1.12%)
Mar 26, 2003 2.600 2.602 2.550 2.588 518,519 -0.02(-0.60%)
Mar 25, 2003 2.595 2.608 2.588 2.604 293,290 +0.01(+0.26%)
Mar 24, 2003 2.613 2.617 2.591 2.597 338,515 +0.00(+0.09%)
Mar 21, 2003 2.624 2.629 2.595 2.595 283,439 -0.01(-0.51%)
Mar 20, 2003 2.613 2.613 2.571 2.608 376,127 +0.01(+0.34%)
Mar 19, 2003 2.546 2.611 2.546 2.600 355,082 +0.04(+1.48%)
Mar 18, 2003 2.615 2.624 2.553 2.562 292,842 -0.05(-1.97%)
Mar 17, 2003 2.613 2.622 2.591 2.613 347,470 +0.02(+0.86%)
Mar 14, 2003 2.595 2.611 2.573 2.591 227,020 -0.00(-0.17%)
Mar 13, 2003 2.646 2.646 2.557 2.595 476,876 -0.06(-2.11%)
Mar 12, 2003 2.658 2.658 2.644 2.651 210,900 +0.00(+0.08%)
Mar 11, 2003 2.658 2.658 2.646 2.649 285,230 -0.00(-0.17%)
Mar 10, 2003 2.669 2.669 2.651 2.653 313,887 -0.00(-0.17%)
Mar 07, 2003 2.669 2.678 2.649 2.658 294,633 +0.00(+0.00%)
Mar 06, 2003 2.653 2.675 2.646 2.658 331,798 +0.01(+0.34%)
Mar 05, 2003 2.669 2.671 2.644 2.649 295,976 -0.02(-0.75%)
Mar 04, 2003 2.684 2.689 2.658 2.669 280,752 -0.01(-0.25%)
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.