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

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

5.755 -0.035 (-0.60%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 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 (%)
Apr 30, 2015 3.834 3.850 3.821 3.850 220,418 +0.01(+0.21%)
Apr 29, 2015 3.817 3.842 3.817 3.842 238,176 +0.01(+0.32%)
Apr 28, 2015 3.834 3.845 3.813 3.829 253,059 +0.00(+0.11%)
Apr 27, 2015 3.817 3.846 3.813 3.825 227,498 +0.01(+0.32%)
Apr 24, 2015 3.805 3.813 3.801 3.813 90,338 +0.01(+0.22%)
Apr 23, 2015 3.784 3.825 3.784 3.805 218,250 +0.02(+0.43%)
Apr 22, 2015 3.797 3.807 3.784 3.788 188,055 -0.01(-0.22%)
Apr 21, 2015 3.780 3.805 3.780 3.797 260,930 +0.01(+0.33%)
Apr 20, 2015 3.805 3.830 3.772 3.784 400,424 -0.01(-0.22%)
Apr 17, 2015 3.809 3.809 3.788 3.793 300,166 -0.03(-0.75%)
Apr 16, 2015 3.838 3.842 3.801 3.821 238,769 -0.02(-0.53%)
Apr 15, 2015 3.829 3.875 3.825 3.842 277,591 +0.01(+0.32%)
Apr 14, 2015 3.801 3.834 3.801 3.829 383,593 +0.04(+0.97%)
Apr 13, 2015 3.805 3.813 3.793 3.793 279,257 -0.02(-0.43%)
Apr 10, 2015 3.821 3.829 3.784 3.809 314,244 +0.00(+0.11%)
Apr 09, 2015 3.850 3.879 3.780 3.805 517,848 -0.06(-1.59%)
Apr 08, 2015 3.862 3.874 3.838 3.866 298,231 +0.02(+0.53%)
Apr 07, 2015 3.834 3.862 3.826 3.846 332,443 +0.02(+0.53%)
Apr 06, 2015 3.793 3.838 3.793 3.826 348,810 +0.04(+0.97%)
Apr 02, 2015 3.801 3.789 3.789 3.789 353,213 -0.02(-0.53%)
Apr 01, 2015 3.797 3.818 3.785 3.809 212,279 +0.03(+0.86%)
Mar 31, 2015 3.777 3.777 3.740 3.777 344,203 +0.02(+0.65%)
Mar 30, 2015 3.736 3.769 3.736 3.752 466,740 +0.02(+0.54%)
Mar 27, 2015 3.732 3.761 3.720 3.732 764,578 -0.03(-0.76%)
Mar 26, 2015 3.826 3.834 3.748 3.761 516,099 -0.05(-1.39%)
Mar 25, 2015 3.801 3.838 3.797 3.813 263,635 +0.02(+0.64%)
Mar 24, 2015 3.813 3.825 3.789 3.789 230,653 -0.05(-1.38%)
Mar 23, 2015 3.801 3.846 3.797 3.842 259,304 +0.03(+0.85%)
Mar 20, 2015 3.789 3.818 3.773 3.809 300,285 +0.04(+0.97%)
Mar 19, 2015 3.809 3.822 3.761 3.773 408,718 -0.04(-1.07%)
Mar 18, 2015 3.842 3.850 3.781 3.813 391,611 -0.04(-1.16%)
Mar 17, 2015 3.838 3.858 3.789 3.858 344,678 +0.00(+0.00%)
Mar 16, 2015 3.870 3.879 3.846 3.858 335,582 -0.02(-0.52%)
Mar 13, 2015 3.883 3.899 3.862 3.879 312,362 -0.03(-0.83%)
Mar 12, 2015 3.899 3.927 3.899 3.911 123,167 +0.01(+0.21%)
Mar 11, 2015 3.887 3.903 3.879 3.903 261,977 +0.01(+0.21%)
Mar 10, 2015 3.874 3.914 3.874 3.895 223,372 +0.00(+0.00%)
Mar 09, 2015 3.875 3.911 3.871 3.895 235,627 +0.01(+0.31%)
Mar 06, 2015 3.907 3.927 3.826 3.883 471,853 -0.05(-1.23%)
Mar 05, 2015 3.911 3.931 3.907 3.931 178,294 +0.01(+0.31%)
Mar 04, 2015 3.895 3.923 3.883 3.919 222,976 +0.01(+0.31%)
Mar 03, 2015 3.907 3.915 3.907 3.907 293,603 +0.01(+0.31%)
Mar 02, 2015 3.899 3.899 3.879 3.895 299,439 +0.02(+0.52%)
Feb 27, 2015 3.871 3.887 3.867 3.875 136,066 +0.01(+0.21%)
Feb 26, 2015 3.854 3.883 3.854 3.867 233,633 +0.01(+0.21%)
Feb 25, 2015 3.863 3.883 3.850 3.858 141,061 +0.01(+0.21%)
Feb 24, 2015 3.875 3.883 3.822 3.850 434,287 -0.02(-0.45%)
Feb 23, 2015 3.850 3.879 3.850 3.868 188,007 +0.02(+0.45%)
Feb 20, 2015 3.850 3.871 3.850 3.850 177,337 +0.00(+0.10%)
Feb 19, 2015 3.887 3.899 3.838 3.846 284,967 -0.04(-1.04%)
Feb 18, 2015 3.903 3.907 3.854 3.887 398,138 +0.00(+0.00%)
Feb 17, 2015 3.963 3.992 3.871 3.887 389,033 +0.00(+0.00%)
Feb 13, 2015 3.887 3.887 3.887 3.887 221,733 +0.04(+0.94%)
Feb 12, 2015 3.875 3.890 3.850 3.850 288,343 -0.02(-0.42%)
Feb 11, 2015 3.891 3.911 3.867 3.867 337,796 -0.02(-0.52%)
Feb 10, 2015 3.883 3.915 3.883 3.887 190,390 +0.00(+0.10%)
Feb 09, 2015 3.875 3.903 3.875 3.883 242,349 -0.00(-0.10%)
Feb 06, 2015 3.947 3.947 3.875 3.887 537,047 -0.04(-0.92%)
Feb 05, 2015 3.883 3.931 3.879 3.923 232,563 +0.02(+0.62%)
Feb 04, 2015 3.871 3.899 3.871 3.899 228,512 +0.02(+0.41%)
Feb 03, 2015 3.895 3.911 3.871 3.883 392,668 +0.01(+0.31%)
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.