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%)
Streaming Delayed Price Updated: 1:17 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 (%)
May 28, 2004 2.416 2.416 2.347 2.378 405,240 -0.01(-0.47%)
May 27, 2004 2.369 2.405 2.356 2.390 450,018 +0.02(+1.04%)
May 26, 2004 2.356 2.365 2.336 2.365 454,943 +0.02(+0.86%)
May 25, 2004 2.329 2.352 2.305 2.345 330,461 +0.02(+0.77%)
May 24, 2004 2.334 2.338 2.300 2.327 373,895 +0.00(+0.19%)
May 21, 2004 2.289 2.336 2.285 2.323 186,724 +0.04(+1.76%)
May 20, 2004 2.262 2.282 2.238 2.282 321,953 +0.03(+1.19%)
May 19, 2004 2.211 2.271 2.211 2.256 320,610 +0.04(+1.71%)
May 18, 2004 2.215 2.247 2.211 2.218 385,538 +0.00(+0.10%)
May 17, 2004 2.215 2.247 2.211 2.215 622,861 -0.03(-1.39%)
May 14, 2004 2.278 2.278 2.222 2.247 755,403 -0.04(-1.66%)
May 13, 2004 2.249 2.296 2.211 2.285 463,451 +0.04(+1.69%)
May 12, 2004 2.240 2.298 2.222 2.247 523,901 +0.02(+0.80%)
May 11, 2004 2.110 2.229 2.104 2.229 758,090 +0.10(+4.83%)
May 10, 2004 2.099 2.182 2.077 2.126 1,453,939 -0.06(-2.56%)
May 07, 2004 2.249 2.256 2.148 2.182 910,335 -0.09(-4.12%)
May 06, 2004 2.267 2.289 2.242 2.276 790,778 -0.00(-0.20%)
May 05, 2004 2.278 2.294 2.227 2.280 1,156,166 -0.02(-0.87%)
May 04, 2004 2.314 2.323 2.278 2.300 958,695 -0.01(-0.58%)
May 03, 2004 2.329 2.343 2.289 2.314 618,383 -0.02(-0.96%)
Apr 30, 2004 2.345 2.363 2.318 2.336 514,498 -0.03(-1.23%)
Apr 29, 2004 2.345 2.374 2.300 2.365 510,468 +0.02(+0.86%)
Apr 28, 2004 2.390 2.412 2.323 2.345 656,892 -0.07(-2.96%)
Apr 27, 2004 2.419 2.425 2.392 2.416 348,820 -0.00(-0.09%)
Apr 26, 2004 2.398 2.419 2.385 2.419 703,461 +0.01(+0.28%)
Apr 23, 2004 2.421 2.448 2.403 2.412 488,527 -0.02(-0.92%)
Apr 22, 2004 2.390 2.436 2.390 2.434 516,289 +0.01(+0.37%)
Apr 21, 2004 2.457 2.457 2.398 2.425 845,855 -0.03(-1.36%)
Apr 20, 2004 2.512 2.519 2.454 2.459 526,140 -0.06(-2.31%)
Apr 19, 2004 2.521 2.541 2.499 2.517 526,140 -0.01(-0.35%)
Apr 16, 2004 2.450 2.526 2.450 2.526 487,184 +0.07(+2.82%)
Apr 15, 2004 2.412 2.470 2.412 2.457 715,999 +0.03(+1.10%)
Apr 14, 2004 2.474 2.488 2.367 2.430 1,306,172 -0.06(-2.25%)
Apr 13, 2004 2.599 2.635 2.457 2.486 1,349,607 -0.15(-5.60%)
Apr 12, 2004 2.653 2.666 2.631 2.633 241,800 -0.02(-0.76%)
Apr 08, 2004 2.624 2.662 2.617 2.653 367,179 +0.02(+0.85%)
Apr 07, 2004 2.691 2.691 2.613 2.631 664,952 -0.06(-2.40%)
Apr 06, 2004 2.792 2.794 2.662 2.696 773,762 -0.10(-3.75%)
Apr 05, 2004 2.825 2.832 2.747 2.800 527,931 +0.01(+0.24%)
Apr 02, 2004 2.821 2.830 2.792 2.794 252,995 -0.04(-1.34%)
Apr 01, 2004 2.852 2.859 2.809 2.832 393,598 -0.01(-0.31%)
Mar 31, 2004 2.845 2.859 2.821 2.841 278,518 +0.01(+0.32%)
Mar 30, 2004 2.825 2.841 2.812 2.832 158,066 +0.01(+0.24%)
Mar 29, 2004 2.821 2.832 2.807 2.825 276,279 -0.00(-0.08%)
Mar 26, 2004 2.803 2.836 2.803 2.827 205,978 +0.03(+1.04%)
Mar 25, 2004 2.814 2.834 2.787 2.798 254,786 -0.02(-0.56%)
Mar 24, 2004 2.841 2.856 2.814 2.814 347,029 -0.02(-0.63%)
Mar 23, 2004 2.836 2.850 2.818 2.832 463,003 -0.00(-0.16%)
Mar 22, 2004 2.834 2.843 2.827 2.836 175,977 +0.00(+0.08%)
Mar 19, 2004 2.823 2.834 2.812 2.834 315,236 +0.02(+0.71%)
Mar 18, 2004 2.785 2.823 2.785 2.814 265,533 +0.02(+0.80%)
Mar 17, 2004 2.800 2.818 2.780 2.792 356,880 -0.02(-0.79%)
Mar 16, 2004 2.774 2.814 2.774 2.814 403,449 +0.03(+0.96%)
Mar 15, 2004 2.780 2.800 2.769 2.787 274,488 +0.01(+0.32%)
Mar 12, 2004 2.787 2.787 2.769 2.778 336,282 +0.01(+0.32%)
Mar 11, 2004 2.769 2.800 2.769 2.769 403,449 -0.01(-0.32%)
Mar 10, 2004 2.796 2.796 2.760 2.778 389,120 +0.00(+0.00%)
Mar 09, 2004 2.769 2.787 2.760 2.778 372,104 +0.01(+0.40%)
Mar 08, 2004 2.814 2.814 2.751 2.767 528,379 -0.02(-0.72%)
Mar 05, 2004 2.792 2.814 2.771 2.787 309,415 -0.02(-0.56%)
Mar 04, 2004 2.760 2.818 2.760 2.803 478,676 +0.03(+1.21%)
Mar 03, 2004 2.780 2.792 2.758 2.769 278,966 +0.00(+0.16%)
Mar 02, 2004 2.769 2.792 2.765 2.765 274,936 -0.01(-0.48%)
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.