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

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

5.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 30, 2016 4.356 4.371 4.335 4.356 204,575 -0.02(-0.56%)
Nov 29, 2016 4.351 4.399 4.336 4.380 167,839 +0.03(+0.65%)
Nov 28, 2016 4.375 4.375 4.351 4.352 124,825 +0.01(+0.14%)
Nov 25, 2016 4.326 4.361 4.326 4.346 105,295 -0.02(-0.56%)
Nov 23, 2016 4.371 4.371 4.371 0 +0.04(+0.91%)
Nov 22, 2016 4.317 4.361 4.307 4.331 334,726 +0.02(+0.46%)
Nov 21, 2016 4.297 4.341 4.290 4.312 266,988 +0.02(+0.46%)
Nov 18, 2016 4.174 4.302 4.174 4.292 352,020 +0.09(+2.22%)
Nov 17, 2016 4.228 4.317 4.194 4.199 362,488 -0.04(-1.04%)
Nov 16, 2016 4.135 4.312 4.135 4.243 458,975 +0.12(+2.85%)
Nov 15, 2016 4.027 4.155 4.027 4.125 622,319 +0.10(+2.56%)
Nov 14, 2016 4.155 4.155 3.983 4.022 1,218,564 -0.16(-3.87%)
Nov 11, 2016 4.292 4.317 4.174 4.184 827,027 -0.14(-3.29%)
Nov 10, 2016 4.415 4.420 4.317 4.326 692,650 -0.16(-3.50%)
Nov 09, 2016 4.366 4.508 4.282 4.483 473,739 +0.02(+0.44%)
Nov 08, 2016 4.464 4.469 4.425 4.464 218,201 +0.03(+0.66%)
Nov 07, 2016 4.473 4.515 4.435 4.435 356,171 +0.01(+0.22%)
Nov 04, 2016 4.245 4.459 4.240 4.425 610,543 +0.19(+4.60%)
Nov 03, 2016 4.221 4.250 4.099 4.230 860,121 -0.03(-0.69%)
Nov 02, 2016 4.522 4.571 4.221 4.260 1,637,572 -0.28(-6.11%)
Nov 01, 2016 4.780 4.794 4.522 4.537 829,261 -0.23(-4.89%)
Oct 31, 2016 4.790 4.824 4.770 4.770 194,657 -0.03(-0.61%)
Oct 28, 2016 4.794 4.814 4.756 4.799 253,767 +0.00(+0.10%)
Oct 27, 2016 4.848 4.858 4.794 4.794 251,069 -0.05(-1.10%)
Oct 26, 2016 4.843 4.848 4.809 4.848 182,340 +0.01(+0.20%)
Oct 25, 2016 4.838 4.845 4.819 4.838 185,322 +0.02(+0.40%)
Oct 24, 2016 4.848 4.872 4.799 4.819 288,354 -0.03(-0.70%)
Oct 21, 2016 4.867 4.882 4.853 4.853 123,613 -0.03(-0.70%)
Oct 20, 2016 4.892 4.892 4.872 4.887 63,623 -0.01(-0.12%)
Oct 19, 2016 4.843 4.901 4.843 4.892 181,892 +0.05(+1.02%)
Oct 18, 2016 4.828 4.872 4.824 4.843 167,700 +0.03(+0.61%)
Oct 17, 2016 4.838 4.853 4.804 4.814 285,115 -0.03(-0.70%)
Oct 14, 2016 4.862 4.882 4.848 4.848 170,840 -0.03(-0.60%)
Oct 13, 2016 4.858 4.901 4.843 4.877 152,952 -0.01(-0.30%)
Oct 12, 2016 4.862 4.892 4.833 4.892 255,120 +0.00(+0.10%)
Oct 11, 2016 4.887 4.895 4.862 4.887 193,726 -0.01(-0.30%)
Oct 10, 2016 4.906 4.911 4.877 4.901 181,594 +0.01(+0.20%)
Oct 07, 2016 4.877 4.897 4.848 4.892 122,279 +0.01(+0.30%)
Oct 06, 2016 4.839 4.895 4.824 4.877 158,142 +0.02(+0.50%)
Oct 05, 2016 4.834 4.863 4.810 4.853 241,223 +0.00(+0.00%)
Oct 04, 2016 4.795 4.863 4.790 4.853 384,671 -0.01(-0.20%)
Oct 03, 2016 4.848 4.877 4.843 4.863 324,057 +0.01(+0.30%)
Sep 30, 2016 4.829 4.897 4.824 4.848 634,469 +0.02(+0.50%)
Sep 29, 2016 4.897 4.911 4.824 4.824 502,576 -0.09(-1.77%)
Sep 28, 2016 4.911 4.945 4.897 4.911 217,497 -0.00(-0.10%)
Sep 27, 2016 4.848 4.926 4.848 4.916 250,292 +0.06(+1.29%)
Sep 26, 2016 4.887 4.887 4.848 4.853 197,487 -0.03(-0.69%)
Sep 23, 2016 4.848 4.887 4.839 4.887 186,395 +0.04(+0.80%)
Sep 22, 2016 4.872 4.892 4.843 4.848 329,362 +0.01(+0.30%)
Sep 21, 2016 4.805 4.863 4.805 4.834 220,882 +0.06(+1.21%)
Sep 20, 2016 4.819 4.819 4.776 4.776 200,228 -0.01(-0.30%)
Sep 19, 2016 4.786 4.810 4.776 4.790 177,061 -0.02(-0.38%)
Sep 16, 2016 4.815 4.839 4.771 4.809 197,371 -0.00(-0.03%)
Sep 15, 2016 4.819 4.848 4.776 4.810 194,365 -0.01(-0.30%)
Sep 14, 2016 4.708 4.872 4.704 4.824 385,732 +0.11(+2.35%)
Sep 13, 2016 4.858 4.863 4.704 4.713 456,774 -0.16(-3.36%)
Sep 12, 2016 4.819 4.897 4.815 4.877 243,325 +0.06(+1.20%)
Sep 09, 2016 4.979 5.036 4.810 4.819 528,574 -0.24(-4.68%)
Sep 08, 2016 5.046 5.065 5.027 5.056 246,362 +0.03(+0.58%)
Sep 07, 2016 4.993 5.041 4.989 5.027 206,442 +0.00(+0.10%)
Sep 06, 2016 4.969 5.027 4.955 5.022 378,916 +0.05(+0.96%)
Sep 02, 2016 4.998 4.974 4.974 4.974 348,202 -0.00(-0.10%)
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.