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, 2017 4.775 4.805 4.750 4.785 258,640 +0.04(+0.74%)
Mar 30, 2017 4.745 4.767 4.745 4.750 184,649 +0.00(+0.00%)
Mar 29, 2017 4.745 4.770 4.735 4.750 257,781 +0.01(+0.11%)
Mar 28, 2017 4.710 4.745 4.705 4.745 223,726 +0.04(+0.85%)
Mar 27, 2017 4.700 4.730 4.684 4.705 291,759 -0.01(-0.21%)
Mar 24, 2017 4.710 4.722 4.698 4.715 169,532 +0.03(+0.54%)
Mar 23, 2017 4.715 4.715 4.679 4.689 133,909 +0.01(+0.21%)
Mar 22, 2017 4.654 4.710 4.649 4.679 179,535 +0.01(+0.22%)
Mar 21, 2017 4.695 4.719 4.659 4.669 230,898 -0.02(-0.43%)
Mar 20, 2017 4.674 4.730 4.674 4.689 221,987 +0.02(+0.32%)
Mar 17, 2017 4.649 4.694 4.649 4.674 130,403 -0.01(-0.11%)
Mar 16, 2017 4.619 4.730 4.609 4.679 456,295 +0.06(+1.31%)
Mar 15, 2017 4.524 4.619 4.524 4.619 335,354 +0.11(+2.45%)
Mar 14, 2017 4.559 4.574 4.488 4.509 453,289 -0.03(-0.55%)
Mar 13, 2017 4.579 4.624 4.534 4.534 302,045 -0.07(-1.53%)
Mar 10, 2017 4.594 4.625 4.554 4.604 299,786 +0.05(+1.10%)
Mar 09, 2017 4.619 4.624 4.498 4.554 616,847 -0.05(-1.18%)
Mar 08, 2017 4.713 4.722 4.588 4.608 408,263 -0.11(-2.33%)
Mar 07, 2017 4.723 4.728 4.698 4.718 303,869 +0.01(+0.32%)
Mar 06, 2017 4.693 4.718 4.683 4.703 200,406 +0.00(+0.11%)
Mar 03, 2017 4.688 4.731 4.653 4.698 417,136 +0.01(+0.21%)
Mar 02, 2017 4.728 4.783 4.688 4.688 437,358 -0.03(-0.74%)
Mar 01, 2017 4.723 4.753 4.703 4.723 335,084 -0.00(-0.11%)
Feb 28, 2017 4.693 4.728 4.691 4.728 249,657 +0.03(+0.74%)
Feb 27, 2017 4.668 4.698 4.663 4.693 239,633 +0.03(+0.75%)
Feb 24, 2017 4.643 4.663 4.638 4.658 209,363 +0.02(+0.54%)
Feb 23, 2017 4.638 4.663 4.633 4.633 190,853 +0.00(+0.00%)
Feb 22, 2017 4.648 4.658 4.613 4.633 182,499 -0.01(-0.21%)
Feb 21, 2017 4.613 4.648 4.600 4.643 311,150 +0.04(+0.98%)
Feb 17, 2017 4.598 4.598 4.598 0 +0.06(+1.32%)
Feb 16, 2017 4.593 4.623 4.528 4.538 462,948 -0.06(-1.30%)
Feb 15, 2017 4.598 4.628 4.596 4.598 352,112 -0.03(-0.65%)
Feb 14, 2017 4.638 4.644 4.608 4.628 214,456 -0.01(-0.32%)
Feb 13, 2017 4.613 4.643 4.596 4.643 233,465 +0.05(+1.09%)
Feb 10, 2017 4.588 4.613 4.573 4.593 251,738 +0.00(+0.11%)
Feb 09, 2017 4.642 4.634 4.588 4.588 279,446 -0.05(-1.16%)
Feb 08, 2017 4.617 4.677 4.583 4.642 260,647 +0.04(+0.97%)
Feb 07, 2017 4.573 4.677 4.558 4.597 446,505 +0.02(+0.43%)
Feb 06, 2017 4.543 4.637 4.523 4.578 472,008 +0.02(+0.54%)
Feb 03, 2017 4.568 4.597 4.543 4.553 418,694 -0.00(-0.11%)
Feb 02, 2017 4.498 4.578 4.395 4.558 1,211,873 -0.12(-2.64%)
Feb 01, 2017 4.677 4.687 4.662 4.682 238,997 +0.02(+0.42%)
Jan 31, 2017 4.677 4.696 4.652 4.662 239,104 +0.00(+0.00%)
Jan 30, 2017 4.662 4.711 4.657 4.662 464,123 -0.04(-0.84%)
Jan 27, 2017 4.691 4.701 4.652 4.701 188,171 +0.04(+0.85%)
Jan 26, 2017 4.627 4.677 4.627 4.662 229,043 +0.02(+0.43%)
Jan 25, 2017 4.652 4.654 4.618 4.642 193,049 +0.01(+0.21%)
Jan 24, 2017 4.558 4.657 4.553 4.632 326,449 +0.07(+1.63%)
Jan 23, 2017 4.543 4.588 4.513 4.558 190,594 +0.04(+0.99%)
Jan 20, 2017 4.597 4.605 4.479 4.513 321,599 -0.07(-1.51%)
Jan 19, 2017 4.667 4.667 4.553 4.583 397,424 -0.06(-1.28%)
Jan 18, 2017 4.607 4.672 4.578 4.642 267,889 +0.05(+1.19%)
Jan 17, 2017 4.563 4.627 4.558 4.588 360,904 +0.04(+0.98%)
Jan 13, 2017 4.543 4.543 4.543 0 +0.05(+1.10%)
Jan 12, 2017 4.454 4.503 4.444 4.494 257,242 +0.05(+1.11%)
Jan 11, 2017 4.404 4.454 4.395 4.444 199,899 +0.06(+1.35%)
Jan 10, 2017 4.355 4.385 4.345 4.385 370,756 +0.04(+1.02%)
Jan 09, 2017 4.365 4.380 4.331 4.340 425,779 +0.01(+0.23%)
Jan 06, 2017 4.331 4.390 4.326 4.331 290,858 +0.01(+0.23%)
Jan 05, 2017 4.350 4.360 4.296 4.321 377,705 -0.02(-0.45%)
Jan 04, 2017 4.360 4.390 4.340 4.340 395,921 -0.00(-0.11%)
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.