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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2014 3.794 3.805 3.772 3.776 344,162 -0.01(-0.20%)
Mar 28, 2014 3.783 3.839 3.779 3.783 226,283 +0.00(+0.00%)
Mar 27, 2014 3.753 3.794 3.746 3.783 181,725 +0.02(+0.59%)
Mar 26, 2014 3.724 3.767 3.724 3.761 351,617 +0.04(+1.00%)
Mar 25, 2014 3.787 3.794 3.709 3.724 862,729 -0.06(-1.47%)
Mar 24, 2014 3.805 3.805 3.772 3.779 474,101 -0.04(-1.16%)
Mar 21, 2014 3.787 3.839 3.761 3.824 714,013 +0.02(+0.59%)
Mar 20, 2014 3.857 3.857 3.802 3.802 361,895 -0.06(-1.54%)
Mar 19, 2014 3.894 3.894 3.857 3.861 272,749 -0.03(-0.67%)
Mar 18, 2014 3.883 3.894 3.876 3.887 236,779 +0.02(+0.48%)
Mar 17, 2014 3.876 3.883 3.868 3.868 198,531 -0.01(-0.19%)
Mar 14, 2014 3.868 3.887 3.868 3.876 122,386 +0.01(+0.22%)
Mar 13, 2014 3.894 3.894 3.861 3.867 227,960 -0.02(-0.41%)
Mar 12, 2014 3.846 3.887 3.846 3.883 253,895 +0.05(+1.26%)
Mar 11, 2014 3.891 3.891 3.828 3.835 413,279 -0.04(-0.96%)
Mar 10, 2014 3.931 3.942 3.865 3.872 514,697 -0.04(-1.03%)
Mar 07, 2014 3.957 3.971 3.905 3.913 506,818 -0.06(-1.48%)
Mar 06, 2014 3.979 3.994 3.960 3.971 333,668 +0.00(+0.09%)
Mar 05, 2014 3.964 3.997 3.952 3.968 414,308 +0.03(+0.65%)
Mar 04, 2014 3.938 3.975 3.920 3.942 300,408 +0.02(+0.47%)
Mar 03, 2014 3.938 3.946 3.905 3.924 370,738 -0.02(-0.47%)
Feb 28, 2014 3.946 3.957 3.916 3.942 342,890 +0.01(+0.28%)
Feb 27, 2014 3.927 3.938 3.916 3.931 317,136 +0.01(+0.19%)
Feb 26, 2014 3.913 3.949 3.905 3.924 415,362 +0.03(+0.66%)
Feb 25, 2014 3.872 3.898 3.865 3.898 371,314 +0.02(+0.47%)
Feb 24, 2014 3.872 3.887 3.850 3.879 289,842 +0.03(+0.76%)
Feb 21, 2014 3.839 3.857 3.828 3.850 331,511 +0.04(+0.97%)
Feb 20, 2014 3.798 3.821 3.798 3.813 253,067 +0.01(+0.39%)
Feb 19, 2014 3.798 3.824 3.798 3.798 289,063 -0.01(-0.19%)
Feb 18, 2014 3.806 3.821 3.798 3.806 291,011 -0.01(-0.29%)
Feb 14, 2014 3.821 3.817 3.817 3.817 309,181 -0.02(-0.48%)
Feb 13, 2014 3.810 3.835 3.796 3.835 297,710 +0.04(+0.97%)
Feb 12, 2014 3.821 3.828 3.773 3.798 387,126 -0.01(-0.29%)
Feb 11, 2014 3.857 3.857 3.769 3.810 510,804 +0.01(+0.19%)
Feb 10, 2014 3.762 3.813 3.762 3.802 377,039 +0.03(+0.68%)
Feb 07, 2014 3.780 3.791 3.758 3.777 409,689 +0.03(+0.68%)
Feb 06, 2014 3.762 3.777 3.751 3.751 486,403 +0.00(+0.00%)
Feb 05, 2014 3.744 3.762 3.744 3.751 276,675 -0.01(-0.29%)
Feb 04, 2014 3.747 3.802 3.733 3.762 596,254 +0.04(+0.98%)
Feb 03, 2014 3.714 3.762 3.693 3.725 695,707 +0.03(+0.79%)
Jan 31, 2014 3.704 3.704 3.674 3.696 226,470 +0.01(+0.20%)
Jan 30, 2014 3.707 3.725 3.682 3.689 387,690 +0.00(+0.10%)
Jan 29, 2014 3.671 3.689 3.660 3.685 312,249 +0.01(+0.20%)
Jan 28, 2014 3.652 3.678 3.652 3.678 486,595 +0.01(+0.30%)
Jan 27, 2014 3.700 3.700 3.652 3.667 435,880 -0.02(-0.50%)
Jan 24, 2014 3.729 3.729 3.674 3.685 605,727 -0.04(-1.18%)
Jan 23, 2014 3.722 3.733 3.707 3.729 427,735 +0.02(+0.49%)
Jan 22, 2014 3.685 3.718 3.685 3.711 498,529 +0.03(+0.69%)
Jan 21, 2014 3.682 3.689 3.652 3.685 475,169 +0.01(+0.30%)
Jan 17, 2014 3.652 3.674 3.674 3.674 463,530 +0.04(+1.00%)
Jan 16, 2014 3.594 3.642 3.594 3.638 214,237 +0.04(+1.22%)
Jan 15, 2014 3.605 3.616 3.594 3.594 222,415 -0.01(-0.30%)
Jan 14, 2014 3.641 3.641 3.598 3.605 337,731 -0.01(-0.40%)
Jan 13, 2014 3.623 3.638 3.609 3.620 388,070 +0.00(+0.10%)
Jan 10, 2014 3.594 3.627 3.579 3.616 420,526 +0.02(+0.61%)
Jan 09, 2014 3.641 3.641 3.594 3.594 340,852 -0.03(-0.81%)
Jan 08, 2014 3.638 3.652 3.616 3.623 486,506 -0.04(-1.19%)
Jan 07, 2014 3.605 3.667 3.594 3.667 508,912 +0.04(+1.20%)
Jan 06, 2014 3.598 3.641 3.591 3.623 391,247 +0.04(+1.11%)
Jan 03, 2014 3.583 3.612 3.572 3.583 336,006 +0.02(+0.51%)
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.