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 (%)
Mar 31, 2015 3.777 3.777 3.740 3.777 344,209 +0.02(+0.65%)
Mar 30, 2015 3.736 3.769 3.736 3.752 466,749 +0.02(+0.54%)
Mar 27, 2015 3.732 3.761 3.720 3.732 764,592 -0.03(-0.76%)
Mar 26, 2015 3.826 3.834 3.748 3.761 516,108 -0.05(-1.39%)
Mar 25, 2015 3.801 3.838 3.797 3.813 263,640 +0.02(+0.64%)
Mar 24, 2015 3.813 3.825 3.789 3.789 230,657 -0.05(-1.38%)
Mar 23, 2015 3.801 3.846 3.797 3.842 259,308 +0.03(+0.85%)
Mar 20, 2015 3.789 3.817 3.773 3.809 300,290 +0.04(+0.97%)
Mar 19, 2015 3.809 3.821 3.761 3.773 408,726 -0.04(-1.07%)
Mar 18, 2015 3.842 3.850 3.781 3.813 391,618 -0.04(-1.16%)
Mar 17, 2015 3.838 3.858 3.789 3.858 344,684 +0.00(+0.00%)
Mar 16, 2015 3.870 3.878 3.846 3.858 335,588 -0.02(-0.52%)
Mar 13, 2015 3.883 3.899 3.862 3.878 312,368 -0.03(-0.83%)
Mar 12, 2015 3.899 3.927 3.899 3.911 123,169 +0.01(+0.21%)
Mar 11, 2015 3.887 3.903 3.878 3.903 261,982 +0.01(+0.21%)
Mar 10, 2015 3.874 3.914 3.874 3.895 223,376 +0.00(+0.00%)
Mar 09, 2015 3.875 3.910 3.871 3.895 235,632 +0.01(+0.31%)
Mar 06, 2015 3.907 3.927 3.826 3.883 471,862 -0.05(-1.23%)
Mar 05, 2015 3.911 3.931 3.907 3.931 178,297 +0.01(+0.31%)
Mar 04, 2015 3.895 3.923 3.883 3.919 222,980 +0.01(+0.31%)
Mar 03, 2015 3.907 3.915 3.907 3.907 293,608 +0.01(+0.31%)
Mar 02, 2015 3.899 3.899 3.879 3.895 299,445 +0.02(+0.52%)
Feb 27, 2015 3.871 3.887 3.866 3.875 136,068 +0.01(+0.21%)
Feb 26, 2015 3.854 3.883 3.854 3.866 233,638 +0.01(+0.21%)
Feb 25, 2015 3.862 3.883 3.850 3.858 141,063 +0.01(+0.21%)
Feb 24, 2015 3.875 3.883 3.822 3.850 434,295 -0.02(-0.45%)
Feb 23, 2015 3.850 3.879 3.850 3.868 188,010 +0.02(+0.45%)
Feb 20, 2015 3.850 3.871 3.850 3.850 177,340 +0.00(+0.10%)
Feb 19, 2015 3.887 3.899 3.838 3.846 284,972 -0.04(-1.04%)
Feb 18, 2015 3.903 3.907 3.854 3.887 398,145 +0.00(+0.00%)
Feb 17, 2015 3.963 3.991 3.871 3.887 389,040 +0.00(+0.00%)
Feb 13, 2015 3.887 3.887 3.887 3.887 221,737 +0.04(+0.94%)
Feb 12, 2015 3.875 3.889 3.850 3.850 288,348 -0.02(-0.42%)
Feb 11, 2015 3.891 3.911 3.866 3.866 337,802 -0.02(-0.52%)
Feb 10, 2015 3.883 3.915 3.883 3.887 190,394 +0.00(+0.10%)
Feb 09, 2015 3.875 3.903 3.875 3.883 242,354 -0.00(-0.10%)
Feb 06, 2015 3.947 3.947 3.875 3.887 537,056 -0.04(-0.92%)
Feb 05, 2015 3.883 3.931 3.879 3.923 232,568 +0.02(+0.62%)
Feb 04, 2015 3.871 3.899 3.871 3.899 228,516 +0.02(+0.41%)
Feb 03, 2015 3.895 3.911 3.871 3.883 392,675 +0.01(+0.31%)
Feb 02, 2015 3.871 3.899 3.847 3.871 341,464 +0.01(+0.31%)
Jan 30, 2015 3.855 3.899 3.844 3.859 320,827 +0.03(+0.84%)
Jan 29, 2015 3.867 3.867 3.827 3.827 290,788 -0.02(-0.62%)
Jan 28, 2015 3.883 3.899 3.839 3.851 239,850 -0.02(-0.41%)
Jan 27, 2015 3.875 3.883 3.848 3.867 174,139 -0.02(-0.51%)
Jan 26, 2015 3.867 3.895 3.851 3.887 254,293 +0.02(+0.62%)
Jan 23, 2015 3.879 3.879 3.829 3.863 257,226 +0.03(+0.84%)
Jan 22, 2015 3.819 3.831 3.803 3.831 235,939 +0.00(+0.10%)
Jan 21, 2015 3.819 3.833 3.787 3.827 237,324 +0.00(+0.10%)
Jan 20, 2015 3.795 3.823 3.767 3.823 394,856 +0.03(+0.74%)
Jan 16, 2015 3.899 3.899 3.779 3.795 242,724 -0.02(-0.52%)
Jan 15, 2015 3.783 3.827 3.743 3.815 299,907 +0.02(+0.53%)
Jan 14, 2015 3.751 3.803 3.711 3.795 459,614 +0.00(+0.11%)
Jan 13, 2015 3.839 3.847 3.727 3.791 552,912 -0.04(-0.94%)
Jan 12, 2015 3.839 3.839 3.799 3.827 269,226 +0.01(+0.21%)
Jan 09, 2015 3.807 3.829 3.799 3.819 177,045 -0.00(-0.10%)
Jan 08, 2015 3.839 3.859 3.799 3.823 514,108 -0.01(-0.21%)
Jan 07, 2015 3.886 3.886 3.822 3.831 349,130 -0.04(-0.92%)
Jan 06, 2015 3.779 3.866 3.772 3.866 271,472 +0.10(+2.63%)
Jan 05, 2015 3.787 3.807 3.747 3.767 410,706 -0.03(-0.84%)
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.