Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Nov 29, 2013 3.527 3.538 3.510 3.531 174,098 +0.02(+0.50%)
Nov 27, 2013 3.503 3.534 3.496 3.513 238,763 +0.01(+0.30%)
Nov 26, 2013 3.520 3.527 3.499 3.503 470,495 +0.00(+0.00%)
Nov 25, 2013 3.510 3.527 3.482 3.503 599,747 -0.01(-0.30%)
Nov 22, 2013 3.555 3.558 3.492 3.513 498,973 -0.03(-0.89%)
Nov 21, 2013 3.552 3.555 3.531 3.545 387,734 -0.01(-0.30%)
Nov 20, 2013 3.566 3.601 3.552 3.555 219,608 -0.01(-0.20%)
Nov 19, 2013 3.590 3.626 3.562 3.562 218,856 -0.03(-0.78%)
Nov 18, 2013 3.594 3.643 3.587 3.590 348,181 -0.01(-0.39%)
Nov 15, 2013 3.566 3.612 3.566 3.605 214,682 +0.04(+1.08%)
Nov 14, 2013 3.566 3.587 3.562 3.566 464,893 +0.01(+0.20%)
Nov 12, 2013 3.615 3.615 3.552 3.559 421,261 -0.06(-1.74%)
Nov 11, 2013 3.629 3.650 3.619 3.622 185,657 -0.03(-0.77%)
Nov 08, 2013 3.668 3.675 3.590 3.650 513,128 -0.05(-1.23%)
Nov 07, 2013 3.675 3.738 3.661 3.696 356,911 +0.03(+0.77%)
Nov 06, 2013 3.668 3.685 3.650 3.668 286,970 +0.00(+0.10%)
Nov 05, 2013 3.682 3.682 3.647 3.664 331,221 -0.01(-0.19%)
Nov 04, 2013 3.685 3.692 3.668 3.671 305,063 +0.01(+0.29%)
Nov 01, 2013 3.723 3.723 3.661 3.661 301,844 -0.03(-0.85%)
Oct 31, 2013 3.689 3.692 3.668 3.692 186,001 +0.00(+0.00%)
Oct 30, 2013 3.696 3.696 3.664 3.692 162,611 +0.02(+0.47%)
Oct 29, 2013 3.671 3.706 3.661 3.675 355,082 +0.02(+0.55%)
Oct 28, 2013 3.657 3.675 3.636 3.655 242,250 +0.00(+0.12%)
Oct 25, 2013 3.657 3.664 3.629 3.650 206,825 +0.01(+0.38%)
Oct 24, 2013 3.647 3.661 3.629 3.636 244,378 +0.01(+0.19%)
Oct 23, 2013 3.633 3.650 3.626 3.629 293,604 +0.00(+0.10%)
Oct 22, 2013 3.626 3.647 3.622 3.626 283,834 +0.01(+0.39%)
Oct 21, 2013 3.615 3.620 3.605 3.612 208,924 +0.01(+0.19%)
Oct 18, 2013 3.588 3.615 3.560 3.605 399,482 +0.03(+0.78%)
Oct 17, 2013 3.553 3.595 3.553 3.577 536,326 +0.04(+1.08%)
Oct 16, 2013 3.542 3.560 3.518 3.539 466,305 -0.00(-0.10%)
Oct 15, 2013 3.567 3.567 3.518 3.542 408,239 -0.01(-0.20%)
Oct 14, 2013 3.563 3.577 3.546 3.549 351,056 -0.03(-0.78%)
Oct 11, 2013 3.570 3.591 3.567 3.577 364,743 +0.01(+0.39%)
Oct 10, 2013 3.567 3.608 3.563 3.563 269,563 +0.00(+0.00%)
Oct 09, 2013 3.577 3.590 3.542 3.563 261,326 -0.02(-0.58%)
Oct 08, 2013 3.632 3.636 3.546 3.584 296,914 -0.04(-1.14%)
Oct 07, 2013 3.612 3.629 3.612 3.626 193,903 -0.00(-0.10%)
Oct 04, 2013 3.608 3.639 3.608 3.629 269,228 +0.01(+0.38%)
Oct 03, 2013 3.629 3.639 3.598 3.615 340,219 -0.03(-0.76%)
Oct 02, 2013 3.646 3.653 3.618 3.643 360,666 +0.01(+0.29%)
Oct 01, 2013 3.626 3.632 3.612 3.632 208,141 +0.03(+0.96%)
Sep 30, 2013 3.605 3.625 3.594 3.598 348,650 -0.04(-1.05%)
Sep 27, 2013 3.636 3.650 3.615 3.636 114,677 +0.00(+0.00%)
Sep 26, 2013 3.653 3.657 3.601 3.636 264,182 +0.01(+0.28%)
Sep 25, 2013 3.636 3.653 3.615 3.626 415,000 -0.01(-0.19%)
Sep 24, 2013 3.646 3.646 3.615 3.632 182,106 +0.01(+0.19%)
Sep 23, 2013 3.612 3.632 3.598 3.626 227,350 +0.02(+0.58%)
Sep 20, 2013 3.629 3.632 3.584 3.605 233,350 -0.03(-0.86%)
Sep 19, 2013 3.695 3.695 3.619 3.636 236,530 -0.03(-0.85%)
Sep 18, 2013 3.591 3.667 3.570 3.667 341,744 +0.07(+1.92%)
Sep 17, 2013 3.629 3.629 3.591 3.598 351,581 -0.02(-0.48%)
Sep 16, 2013 3.636 3.639 3.598 3.615 331,024 +0.01(+0.38%)
Sep 13, 2013 3.636 3.650 3.581 3.601 295,957 -0.03(-0.76%)
Sep 12, 2013 3.646 3.671 3.629 3.629 177,402 -0.03(-0.76%)
Sep 11, 2013 3.650 3.664 3.632 3.657 229,476 +0.02(+0.67%)
Sep 10, 2013 3.636 3.643 3.598 3.632 325,497 +0.02(+0.57%)
Sep 09, 2013 3.595 3.636 3.591 3.612 241,083 +0.02(+0.67%)
Sep 06, 2013 3.626 3.636 3.588 3.588 391,652 -0.02(-0.66%)
Sep 05, 2013 3.629 3.629 3.608 3.612 182,376 -0.02(-0.47%)
Sep 04, 2013 3.626 3.643 3.602 3.629 245,628 +0.02(+0.47%)
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.