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 (%)
Dec 31, 2015 3.924 3.964 3.964 3.964 430,783 +0.02(+0.56%)
Dec 30, 2015 3.977 3.977 3.938 3.942 198,185 -0.03(-0.78%)
Dec 29, 2015 3.986 3.986 3.946 3.973 237,540 +0.00(+0.11%)
Dec 28, 2015 3.955 4.000 3.951 3.969 292,998 -0.02(-0.44%)
Dec 24, 2015 3.995 3.986 3.986 3.986 130,725 -0.01(-0.22%)
Dec 23, 2015 3.986 4.026 3.969 3.995 245,569 +0.01(+0.22%)
Dec 22, 2015 4.031 4.048 3.924 3.986 410,425 -0.04(-0.94%)
Dec 21, 2015 4.062 4.070 4.015 4.024 225,389 -0.01(-0.27%)
Dec 18, 2015 4.000 4.044 4.000 4.035 264,139 +0.04(+0.89%)
Dec 17, 2015 3.986 4.013 3.960 4.000 192,267 +0.03(+0.78%)
Dec 16, 2015 3.933 3.986 3.872 3.969 451,403 +0.07(+1.69%)
Dec 15, 2015 3.901 3.933 3.863 3.902 312,469 +0.04(+1.03%)
Dec 14, 2015 3.867 3.880 3.792 3.863 1,061,553 -0.04(-0.91%)
Dec 11, 2015 4.079 4.101 3.867 3.898 714,989 -0.20(-4.84%)
Dec 10, 2015 4.140 4.163 4.083 4.096 230,711 -0.03(-0.64%)
Dec 09, 2015 4.110 4.154 4.105 4.123 405,512 +0.03(+0.65%)
Dec 08, 2015 4.088 4.105 4.053 4.096 266,118 -0.01(-0.21%)
Dec 07, 2015 4.070 4.118 4.044 4.105 343,535 +0.03(+0.86%)
Dec 04, 2015 4.075 4.096 4.057 4.070 296,831 +0.01(+0.22%)
Dec 03, 2015 4.136 4.136 4.031 4.061 574,135 -0.06(-1.48%)
Dec 02, 2015 4.118 4.140 4.070 4.123 583,900 +0.03(+0.86%)
Dec 01, 2015 4.070 4.096 4.053 4.088 559,503 +0.04(+1.08%)
Nov 30, 2015 4.044 4.066 4.026 4.044 364,339 +0.03(+0.65%)
Nov 27, 2015 4.031 4.044 4.013 4.018 117,706 +0.02(+0.44%)
Nov 25, 2015 3.991 4.000 4.000 4.000 292,327 +0.02(+0.55%)
Nov 24, 2015 3.991 4.031 3.970 3.978 268,820 +0.00(+0.00%)
Nov 23, 2015 3.908 4.066 3.904 3.978 536,927 +0.07(+1.90%)
Nov 20, 2015 3.908 3.926 3.891 3.904 248,222 -0.00(-0.11%)
Nov 19, 2015 3.887 3.930 3.878 3.908 373,129 +0.04(+1.13%)
Nov 18, 2015 3.887 3.888 3.852 3.865 203,046 -0.00(-0.11%)
Nov 17, 2015 3.830 3.891 3.817 3.869 348,043 +0.04(+1.03%)
Nov 16, 2015 3.825 3.834 3.803 3.830 293,132 +0.02(+0.57%)
Nov 13, 2015 3.821 3.838 3.799 3.808 279,957 -0.04(-1.14%)
Nov 12, 2015 3.834 3.869 3.817 3.852 401,541 +0.01(+0.23%)
Nov 11, 2015 3.856 3.873 3.834 3.843 259,037 -0.02(-0.57%)
Nov 10, 2015 3.904 3.926 3.856 3.865 467,800 -0.04(-1.01%)
Nov 09, 2015 3.961 3.990 3.904 3.904 327,265 -0.05(-1.22%)
Nov 06, 2015 3.974 3.978 3.926 3.952 392,610 -0.04(-1.08%)
Nov 05, 2015 4.021 4.021 3.991 3.995 251,983 -0.01(-0.31%)
Nov 04, 2015 3.991 4.013 3.982 4.008 483,291 +0.00(+0.10%)
Nov 03, 2015 4.017 4.026 3.991 4.004 448,192 +0.00(+0.11%)
Nov 02, 2015 4.008 4.017 3.987 4.000 348,908 +0.02(+0.54%)
Oct 30, 2015 4.004 4.004 3.956 3.978 451,895 +0.00(+0.00%)
Oct 29, 2015 4.047 4.065 3.978 3.978 312,618 -0.06(-1.40%)
Oct 28, 2015 4.013 4.108 3.987 4.034 846,354 +0.04(+1.09%)
Oct 27, 2015 4.017 4.030 3.987 3.991 480,775 -0.04(-0.97%)
Oct 26, 2015 4.030 4.034 4.008 4.030 468,697 +0.02(+0.54%)
Oct 23, 2015 4.026 4.030 4.000 4.008 359,304 +0.01(+0.22%)
Oct 22, 2015 3.987 4.008 3.978 4.000 432,627 +0.02(+0.44%)
Oct 21, 2015 4.021 4.021 3.978 3.982 363,548 -0.03(-0.65%)
Oct 20, 2015 4.004 4.021 3.987 4.008 543,377 +0.03(+0.65%)
Oct 19, 2015 3.948 3.995 3.939 3.982 459,361 +0.04(+1.10%)
Oct 16, 2015 3.935 3.952 3.922 3.939 351,670 +0.03(+0.78%)
Oct 15, 2015 3.904 3.930 3.818 3.909 400,509 +0.02(+0.45%)
Oct 14, 2015 3.965 3.986 3.835 3.891 711,190 -0.10(-2.50%)
Oct 13, 2015 4.030 4.043 3.969 3.991 995,773 -0.04(-0.97%)
Oct 12, 2015 4.004 4.043 3.965 4.030 879,118 +0.05(+1.20%)
Oct 09, 2015 4.004 4.013 3.948 3.982 837,428 +0.04(+0.99%)
Oct 08, 2015 3.887 3.972 3.865 3.943 1,099,647 +0.08(+2.02%)
Oct 07, 2015 3.861 3.896 3.813 3.865 622,021 +0.04(+1.02%)
Oct 06, 2015 3.779 3.839 3.766 3.826 402,720 +0.06(+1.71%)
Oct 05, 2015 3.698 3.771 3.689 3.762 626,680 +0.09(+2.58%)
Oct 02, 2015 3.616 3.672 3.595 3.668 275,335 +0.05(+1.30%)
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.