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

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2013 3.856 3.882 3.810 3.836 429,137 -0.01(-0.25%)
Feb 27, 2013 3.852 3.869 3.831 3.846 302,280 -0.02(-0.42%)
Feb 26, 2013 3.898 3.911 3.833 3.862 512,712 -0.04(-0.92%)
Feb 25, 2013 3.937 3.937 3.882 3.898 484,973 -0.04(-1.07%)
Feb 22, 2013 3.930 3.940 3.895 3.940 197,463 +0.03(+0.83%)
Feb 21, 2013 3.924 3.940 3.891 3.908 406,047 -0.04(-1.07%)
Feb 20, 2013 3.950 3.953 3.927 3.950 210,610 +0.01(+0.33%)
Feb 19, 2013 3.947 3.956 3.917 3.937 370,338 -0.00(-0.08%)
Feb 15, 2013 3.921 3.943 3.908 3.940 302,781 +0.03(+0.67%)
Feb 14, 2013 3.908 3.914 3.895 3.914 536,257 +0.01(+0.33%)
Feb 13, 2013 3.875 3.901 3.867 3.901 353,780 +0.05(+1.18%)
Feb 12, 2013 3.895 3.898 3.852 3.856 244,762 -0.04(-1.00%)
Feb 11, 2013 3.875 3.895 3.856 3.895 305,735 +0.04(+1.01%)
Feb 08, 2013 3.839 3.862 3.834 3.856 374,035 +0.02(+0.51%)
Feb 07, 2013 3.846 3.849 3.807 3.836 303,748 -0.01(-0.25%)
Feb 06, 2013 3.826 3.846 3.813 3.846 356,628 +0.02(+0.42%)
Feb 04, 2013 3.807 3.833 3.807 3.830 378,032 +0.02(+0.59%)
Feb 01, 2013 3.833 3.836 3.804 3.807 257,785 -0.02(-0.59%)
Jan 31, 2013 3.800 3.830 3.795 3.830 322,798 +0.02(+0.42%)
Jan 30, 2013 3.813 3.813 3.775 3.813 255,927 -0.00(-0.08%)
Jan 29, 2013 3.765 3.817 3.758 3.817 315,093 +0.05(+1.29%)
Jan 28, 2013 3.784 3.788 3.765 3.768 225,714 -0.02(-0.43%)
Jan 25, 2013 3.817 3.820 3.765 3.784 207,081 -0.02(-0.51%)
Jan 24, 2013 3.810 3.820 3.794 3.804 207,294 -0.00(-0.09%)
Jan 23, 2013 3.781 3.813 3.781 3.807 173,579 +0.02(+0.43%)
Jan 22, 2013 3.781 3.800 3.749 3.791 369,458 +0.05(+1.21%)
Jan 18, 2013 3.791 3.791 3.733 3.745 310,981 +0.01(+0.17%)
Jan 17, 2013 3.729 3.739 3.720 3.739 210,723 +0.01(+0.17%)
Jan 16, 2013 3.713 3.736 3.707 3.733 103,041 -0.00(-0.09%)
Jan 15, 2013 3.713 3.736 3.697 3.736 292,134 +0.05(+1.23%)
Jan 14, 2013 3.720 3.720 3.687 3.690 215,119 -0.03(-0.70%)
Jan 11, 2013 3.700 3.720 3.674 3.716 270,950 +0.00(+0.09%)
Jan 10, 2013 3.694 3.729 3.678 3.713 294,459 +0.01(+0.35%)
Jan 09, 2013 3.707 3.710 3.691 3.700 358,773 +0.00(+0.00%)
Jan 08, 2013 3.665 3.703 3.665 3.700 277,959 +0.03(+0.70%)
Jan 07, 2013 3.697 3.697 3.658 3.675 269,142 -0.03(-0.87%)
Jan 04, 2013 3.662 3.707 3.655 3.707 220,481 +0.03(+0.87%)
Jan 03, 2013 3.675 3.691 3.652 3.675 277,324 -0.01(-0.26%)
Jan 02, 2013 3.668 3.684 3.646 3.684 517,818 +0.04(+1.06%)
Dec 31, 2012 3.546 3.646 3.546 3.646 856,476 +0.08(+2.35%)
Dec 28, 2012 3.565 3.590 3.533 3.562 261,424 -0.01(-0.36%)
Dec 27, 2012 3.585 3.597 3.566 3.575 310,615 -0.01(-0.27%)
Dec 26, 2012 3.524 3.594 3.491 3.585 283,009 +0.04(+1.22%)
Dec 24, 2012 3.591 3.591 3.497 3.541 237,483 -0.03(-0.79%)
Dec 21, 2012 3.510 3.585 3.504 3.569 232,731 -0.02(-0.44%)
Dec 20, 2012 3.541 3.585 3.519 3.585 305,199 +0.06(+1.60%)
Dec 19, 2012 3.560 3.566 3.510 3.529 438,960 +0.01(+0.18%)
Dec 18, 2012 3.529 3.529 3.475 3.522 246,672 +0.03(+0.72%)
Dec 17, 2012 3.538 3.544 3.472 3.497 515,305 -0.05(-1.53%)
Dec 14, 2012 3.557 3.566 3.538 3.552 227,011 -0.00(-0.05%)
Dec 13, 2012 3.560 3.582 3.529 3.554 270,964 -0.01(-0.26%)
Dec 12, 2012 3.547 3.563 3.535 3.563 229,013 +0.02(+0.44%)
Dec 11, 2012 3.526 3.557 3.526 3.547 319,131 +0.02(+0.62%)
Dec 10, 2012 3.516 3.550 3.516 3.526 474,819 +0.00(+0.00%)
Dec 07, 2012 3.526 3.538 3.513 3.526 223,207 +0.00(+0.09%)
Dec 06, 2012 3.516 3.532 3.504 3.522 263,639 -0.01(-0.35%)
Dec 05, 2012 3.575 3.575 3.516 3.535 322,781 -0.03(-0.87%)
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.