Skip to main content

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2002 2.477 2.500 2.470 2.484 289,537 -0.02(-0.90%)
Feb 28, 2002 2.502 2.511 2.488 2.506 213,156 +0.00(+0.18%)
Feb 27, 2002 2.484 2.511 2.466 2.502 436,526 +0.02(+1.00%)
Feb 26, 2002 2.477 2.484 2.464 2.477 221,149 +0.00(+0.09%)
Feb 25, 2002 2.466 2.475 2.452 2.475 211,824 +0.02(+1.01%)
Feb 22, 2002 2.461 2.461 2.450 2.450 247,350 +0.00(+0.00%)
Feb 21, 2002 2.450 2.464 2.443 2.450 389,454 -0.02(-0.64%)
Feb 20, 2002 2.466 2.466 2.439 2.466 209,603 +0.01(+0.46%)
Feb 19, 2002 2.425 2.470 2.425 2.455 299,307 +0.00(+0.09%)
Feb 18, 2002 2.455 2.461 2.432 2.452 274,883 +0.00(+0.00%)
Feb 15, 2002 2.455 2.461 2.432 2.452 274,883 -0.00(-0.09%)
Feb 14, 2002 2.455 2.468 2.443 2.455 176,742 +0.00(+0.00%)
Feb 13, 2002 2.432 2.466 2.432 2.455 318,402 -0.01(-0.37%)
Feb 12, 2002 2.448 2.466 2.439 2.464 383,681 +0.01(+0.37%)
Feb 11, 2002 2.466 2.468 2.432 2.455 348,599 +0.00(+0.00%)
Feb 08, 2002 2.441 2.466 2.441 2.455 313,961 -0.01(-0.46%)
Feb 07, 2002 2.439 2.466 2.439 2.466 198,502 +0.01(+0.46%)
Feb 06, 2002 2.466 2.473 2.443 2.455 1,998,342 -0.01(-0.37%)
Feb 05, 2002 2.459 2.468 2.457 2.464 182,071 +0.00(+0.00%)
Feb 04, 2002 2.443 2.464 2.425 2.464 198,946 +0.04(+1.48%)
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.