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: 7:00 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 (%)
Jan 30, 2015 3.855 3.899 3.844 3.859 320,827 +0.03(+0.84%)
Jan 29, 2015 3.867 3.867 3.827 3.827 290,788 -0.02(-0.62%)
Jan 28, 2015 3.883 3.899 3.839 3.851 239,850 -0.02(-0.41%)
Jan 27, 2015 3.875 3.883 3.848 3.867 174,139 -0.02(-0.51%)
Jan 26, 2015 3.867 3.895 3.851 3.887 254,293 +0.02(+0.62%)
Jan 23, 2015 3.879 3.879 3.829 3.863 257,226 +0.03(+0.84%)
Jan 22, 2015 3.819 3.831 3.803 3.831 235,939 +0.00(+0.10%)
Jan 21, 2015 3.819 3.833 3.787 3.827 237,324 +0.00(+0.10%)
Jan 20, 2015 3.795 3.823 3.767 3.823 394,856 +0.03(+0.74%)
Jan 16, 2015 3.899 3.899 3.779 3.795 242,724 -0.02(-0.52%)
Jan 15, 2015 3.783 3.827 3.743 3.815 299,907 +0.02(+0.53%)
Jan 14, 2015 3.751 3.803 3.711 3.795 459,614 +0.00(+0.11%)
Jan 13, 2015 3.839 3.847 3.727 3.791 552,912 -0.04(-0.94%)
Jan 12, 2015 3.839 3.839 3.799 3.827 269,226 +0.01(+0.21%)
Jan 09, 2015 3.807 3.829 3.799 3.819 177,045 -0.00(-0.10%)
Jan 08, 2015 3.839 3.859 3.799 3.823 514,108 -0.01(-0.21%)
Jan 07, 2015 3.886 3.886 3.822 3.831 349,130 -0.04(-0.92%)
Jan 06, 2015 3.779 3.866 3.772 3.866 271,472 +0.10(+2.63%)
Jan 05, 2015 3.787 3.807 3.747 3.767 410,706 -0.03(-0.84%)
Jan 02, 2015 3.791 3.843 3.779 3.799 434,737 +0.04(+1.16%)
Dec 31, 2014 3.755 3.755 3.755 3.755 776,203 -0.02(-0.42%)
Dec 30, 2014 3.795 3.815 3.712 3.771 758,011 -0.05(-1.25%)
Dec 29, 2014 3.835 3.839 3.799 3.819 381,971 -0.03(-0.72%)
Dec 26, 2014 3.870 3.882 3.819 3.846 397,939 -0.03(-0.72%)
Dec 24, 2014 3.854 3.874 3.874 3.874 194,933 +0.03(+0.85%)
Dec 23, 2014 3.842 3.881 3.822 3.842 431,302 -0.01(-0.31%)
Dec 22, 2014 3.901 3.901 3.838 3.853 460,082 -0.03(-0.71%)
Dec 19, 2014 3.928 3.956 3.881 3.881 372,355 -0.04(-1.10%)
Dec 18, 2014 3.956 3.995 3.869 3.924 591,229 +0.02(+0.61%)
Dec 17, 2014 3.814 3.968 3.814 3.901 362,759 +0.06(+1.64%)
Dec 16, 2014 3.909 3.909 3.763 3.838 697,415 -0.09(-2.21%)
Dec 15, 2014 4.019 4.019 3.913 3.924 380,164 -0.08(-1.93%)
Dec 12, 2014 4.027 4.029 3.936 4.002 413,922 -0.04(-0.92%)
Dec 11, 2014 4.058 4.121 4.019 4.039 211,427 -0.04(-0.87%)
Dec 10, 2014 4.090 4.090 4.023 4.074 286,574 -0.03(-0.77%)
Dec 09, 2014 4.066 4.121 4.039 4.106 341,744 +0.04(+0.87%)
Dec 08, 2014 4.074 4.098 4.041 4.070 387,845 -0.01(-0.29%)
Dec 05, 2014 4.051 4.086 4.035 4.082 348,739 +0.02(+0.48%)
Dec 04, 2014 4.062 4.071 4.051 4.062 271,634 -0.00(-0.09%)
Dec 03, 2014 4.035 4.066 4.027 4.066 310,278 +0.02(+0.57%)
Dec 02, 2014 4.012 4.047 4.004 4.043 404,979 +0.04(+1.07%)
Dec 01, 2014 4.051 4.051 3.992 4.000 363,131 -0.02(-0.49%)
Nov 28, 2014 4.004 4.019 3.972 4.019 127,952 +0.02(+0.49%)
Nov 26, 2014 3.972 4.000 4.000 4.000 181,335 +0.02(+0.49%)
Nov 25, 2014 3.996 3.996 3.969 3.980 206,630 -0.02(-0.49%)
Nov 24, 2014 3.961 4.023 3.949 4.000 304,070 +0.05(+1.29%)
Nov 21, 2014 3.941 3.961 3.929 3.949 167,675 +0.01(+0.30%)
Nov 20, 2014 3.929 3.941 3.910 3.937 120,990 -0.00(-0.10%)
Nov 19, 2014 3.929 3.941 3.902 3.941 283,691 +0.01(+0.20%)
Nov 18, 2014 3.980 3.988 3.922 3.933 351,898 -0.05(-1.28%)
Nov 17, 2014 3.976 3.984 3.961 3.984 155,339 +0.02(+0.39%)
Nov 14, 2014 3.965 3.976 3.949 3.969 154,585 +0.00(+0.00%)
Nov 13, 2014 3.972 4.003 3.969 3.969 113,075 -0.00(-0.10%)
Nov 12, 2014 3.984 4.008 3.953 3.973 268,847 -0.01(-0.19%)
Nov 11, 2014 3.984 4.010 3.965 3.980 178,102 -0.02(-0.49%)
Nov 10, 2014 3.976 4.035 3.949 4.000 316,940 +0.03(+0.79%)
Nov 07, 2014 3.972 3.988 3.969 3.969 167,388 -0.02(-0.49%)
Nov 06, 2014 3.980 4.031 3.937 3.988 350,341 +0.01(+0.16%)
Nov 05, 2014 3.969 3.988 3.969 3.982 222,591 +0.02(+0.63%)
Nov 04, 2014 3.961 3.992 3.946 3.957 288,538 +0.01(+0.30%)
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.