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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2013 3.515 3.544 3.544 3.544 558,615 +0.02(+0.47%)
Dec 30, 2013 3.580 3.605 3.515 3.527 470,208 -0.07(-2.07%)
Dec 27, 2013 3.602 3.611 3.556 3.602 455,920 +0.01(+0.40%)
Dec 26, 2013 3.623 3.659 3.573 3.587 596,150 -0.05(-1.30%)
Dec 24, 2013 3.563 3.634 3.541 3.634 433,190 +0.07(+2.00%)
Dec 23, 2013 3.534 3.566 3.531 3.563 668,970 +0.04(+1.01%)
Dec 20, 2013 3.506 3.563 3.502 3.527 571,176 +0.03(+0.71%)
Dec 19, 2013 3.463 3.502 3.448 3.502 350,027 +0.04(+1.24%)
Dec 18, 2013 3.466 3.477 3.438 3.459 473,685 +0.02(+0.62%)
Dec 17, 2013 3.427 3.448 3.413 3.438 551,851 +0.00(+0.00%)
Dec 16, 2013 3.427 3.456 3.423 3.438 459,015 +0.01(+0.21%)
Dec 13, 2013 3.438 3.456 3.399 3.431 499,294 -0.01(-0.21%)
Dec 12, 2013 3.470 3.484 3.423 3.438 728,387 -0.04(-1.23%)
Dec 11, 2013 3.531 3.538 3.463 3.481 611,786 -0.06(-1.61%)
Dec 10, 2013 3.534 3.548 3.520 3.538 515,395 +0.01(+0.41%)
Dec 09, 2013 3.513 3.541 3.513 3.523 419,428 +0.01(+0.40%)
Dec 06, 2013 3.534 3.548 3.502 3.509 414,585 -0.02(-0.60%)
Dec 05, 2013 3.523 3.552 3.523 3.531 309,031 -0.00(-0.10%)
Dec 04, 2013 3.538 3.545 3.527 3.534 241,788 -0.01(-0.30%)
Dec 03, 2013 3.559 3.577 3.523 3.545 416,177 -0.00(-0.10%)
Dec 02, 2013 3.580 3.591 3.541 3.548 436,185 -0.01(-0.40%)
Nov 29, 2013 3.559 3.569 3.541 3.562 172,553 +0.02(+0.50%)
Nov 27, 2013 3.534 3.566 3.527 3.545 236,645 +0.01(+0.30%)
Nov 26, 2013 3.552 3.559 3.531 3.534 466,322 +0.00(+0.00%)
Nov 25, 2013 3.541 3.559 3.513 3.534 594,427 -0.01(-0.30%)
Nov 22, 2013 3.587 3.589 3.523 3.545 494,547 -0.03(-0.89%)
Nov 21, 2013 3.584 3.587 3.562 3.577 384,295 -0.01(-0.30%)
Nov 20, 2013 3.598 3.633 3.584 3.587 217,660 -0.01(-0.20%)
Nov 19, 2013 3.623 3.658 3.594 3.594 216,915 -0.03(-0.78%)
Nov 18, 2013 3.626 3.676 3.619 3.623 345,093 -0.01(-0.39%)
Nov 15, 2013 3.598 3.644 3.598 3.637 212,778 +0.04(+1.08%)
Nov 14, 2013 3.598 3.619 3.594 3.598 460,770 +0.01(+0.20%)
Nov 12, 2013 3.647 3.647 3.584 3.591 417,524 -0.06(-1.74%)
Nov 11, 2013 3.662 3.683 3.651 3.654 184,010 -0.03(-0.77%)
Nov 08, 2013 3.701 3.708 3.623 3.683 508,576 -0.05(-1.23%)
Nov 07, 2013 3.708 3.771 3.693 3.729 353,746 +0.03(+0.77%)
Nov 06, 2013 3.701 3.718 3.683 3.701 284,424 +0.00(+0.10%)
Nov 05, 2013 3.715 3.715 3.679 3.697 328,283 -0.01(-0.19%)
Nov 04, 2013 3.718 3.725 3.701 3.704 302,357 +0.01(+0.29%)
Nov 01, 2013 3.757 3.757 3.693 3.693 299,167 -0.03(-0.85%)
Oct 31, 2013 3.722 3.725 3.701 3.725 184,352 +0.00(+0.00%)
Oct 30, 2013 3.729 3.729 3.697 3.725 161,169 +0.02(+0.47%)
Oct 29, 2013 3.704 3.739 3.694 3.708 351,932 +0.02(+0.55%)
Oct 28, 2013 3.690 3.708 3.669 3.687 240,102 +0.00(+0.12%)
Oct 25, 2013 3.690 3.697 3.662 3.683 204,991 +0.01(+0.38%)
Oct 24, 2013 3.679 3.693 3.662 3.669 242,210 +0.01(+0.19%)
Oct 23, 2013 3.665 3.683 3.658 3.662 291,000 +0.00(+0.10%)
Oct 22, 2013 3.658 3.679 3.655 3.658 281,317 +0.01(+0.39%)
Oct 21, 2013 3.648 3.652 3.637 3.644 207,071 +0.01(+0.19%)
Oct 18, 2013 3.620 3.648 3.592 3.637 395,939 +0.03(+0.78%)
Oct 17, 2013 3.585 3.627 3.585 3.609 531,569 +0.04(+1.08%)
Oct 16, 2013 3.574 3.592 3.549 3.570 462,169 -0.00(-0.10%)
Oct 15, 2013 3.599 3.599 3.549 3.574 404,618 -0.01(-0.20%)
Oct 14, 2013 3.595 3.609 3.578 3.581 347,943 -0.03(-0.78%)
Oct 11, 2013 3.602 3.623 3.599 3.609 361,507 +0.01(+0.39%)
Oct 10, 2013 3.599 3.641 3.595 3.595 267,172 +0.00(+0.00%)
Oct 09, 2013 3.609 3.622 3.574 3.595 259,008 -0.02(-0.58%)
Oct 08, 2013 3.665 3.668 3.578 3.616 294,281 -0.04(-1.14%)
Oct 07, 2013 3.644 3.662 3.644 3.658 192,183 -0.00(-0.10%)
Oct 04, 2013 3.641 3.672 3.641 3.662 266,840 +0.01(+0.38%)
Oct 03, 2013 3.662 3.672 3.630 3.648 337,201 -0.03(-0.76%)
Oct 02, 2013 3.679 3.686 3.650 3.675 357,467 +0.01(+0.29%)
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.