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

6.100 +0.010 (+0.16%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 3.958 3.965 3.947 3.954 201,597 -0.00(-0.09%)
May 29, 2014 3.958 3.965 3.946 3.958 288,842 -0.01(-0.19%)
May 28, 2014 3.965 3.980 3.961 3.965 189,622 +0.00(+0.09%)
May 27, 2014 3.932 3.972 3.932 3.961 155,263 +0.02(+0.56%)
May 23, 2014 3.961 3.939 3.939 3.939 203,128 -0.03(-0.65%)
May 22, 2014 3.969 4.006 3.954 3.965 372,646 +0.00(+0.09%)
May 21, 2014 3.972 3.972 3.954 3.961 199,809 -0.01(-0.37%)
May 20, 2014 3.935 3.979 3.935 3.976 485,872 +0.06(+1.51%)
May 19, 2014 3.924 3.932 3.917 3.917 223,285 -0.01(-0.19%)
May 16, 2014 3.887 3.954 3.872 3.924 443,671 +0.03(+0.76%)
May 15, 2014 3.898 3.902 3.887 3.895 301,594 +0.00(+0.00%)
May 14, 2014 3.895 3.906 3.895 3.895 198,720 +0.01(+0.19%)
May 13, 2014 3.898 3.906 3.887 3.887 264,494 -0.03(-0.66%)
May 12, 2014 3.917 3.924 3.902 3.913 329,411 -0.01(-0.19%)
May 09, 2014 3.909 3.921 3.902 3.921 185,003 +0.03(+0.67%)
May 08, 2014 3.902 3.924 3.891 3.895 256,166 +0.01(+0.38%)
May 07, 2014 3.876 3.887 3.869 3.880 266,355 +0.00(+0.00%)
May 06, 2014 3.880 3.894 3.876 3.880 219,420 -0.01(-0.28%)
May 05, 2014 3.865 3.894 3.865 3.891 329,724 +0.01(+0.19%)
May 02, 2014 3.883 3.887 3.873 3.883 211,755 +0.01(+0.28%)
May 01, 2014 3.894 3.946 3.861 3.872 286,164 -0.01(-0.28%)
Apr 30, 2014 3.836 3.953 3.832 3.883 462,164 +0.04(+1.11%)
Apr 29, 2014 3.825 3.847 3.817 3.841 192,891 +0.02(+0.52%)
Apr 28, 2014 3.821 3.828 3.810 3.821 237,335 +0.02(+0.48%)
Apr 25, 2014 3.784 3.814 3.784 3.803 261,603 +0.01(+0.39%)
Apr 24, 2014 3.792 3.803 3.784 3.788 196,799 -0.01(-0.28%)
Apr 23, 2014 3.770 3.803 3.770 3.799 224,425 +0.03(+0.67%)
Apr 22, 2014 3.770 3.784 3.759 3.773 270,764 +0.00(+0.10%)
Apr 21, 2014 3.781 3.788 3.762 3.770 276,706 -0.01(-0.39%)
Apr 17, 2014 3.792 3.784 3.784 3.784 176,372 -0.01(-0.39%)
Apr 16, 2014 3.806 3.806 3.788 3.799 158,670 +0.01(+0.19%)
Apr 15, 2014 3.781 3.796 3.773 3.792 213,367 +0.00(+0.10%)
Apr 14, 2014 3.803 3.813 3.777 3.788 197,556 -0.01(-0.27%)
Apr 11, 2014 3.803 3.821 3.792 3.798 214,717 +0.00(+0.08%)
Apr 10, 2014 3.795 3.795 3.784 3.795 161,201 +0.01(+0.19%)
Apr 09, 2014 3.803 3.810 3.788 3.788 145,507 +0.00(+0.10%)
Apr 08, 2014 3.784 3.791 3.762 3.784 242,623 -0.00(-0.10%)
Apr 07, 2014 3.773 3.799 3.773 3.788 188,228 +0.03(+0.68%)
Apr 04, 2014 3.773 3.777 3.755 3.762 274,329 +0.02(+0.49%)
Apr 03, 2014 3.744 3.755 3.744 3.744 180,370 -0.01(-0.19%)
Apr 02, 2014 3.748 3.770 3.737 3.751 281,074 +0.01(+0.29%)
Apr 01, 2014 3.719 3.748 3.715 3.741 271,501 +0.03(+0.79%)
Mar 31, 2014 3.730 3.741 3.708 3.711 350,125 -0.01(-0.20%)
Mar 28, 2014 3.719 3.773 3.715 3.719 230,203 +0.00(+0.00%)
Mar 27, 2014 3.689 3.730 3.682 3.719 184,874 +0.02(+0.59%)
Mar 26, 2014 3.660 3.703 3.660 3.697 357,709 +0.04(+1.00%)
Mar 25, 2014 3.722 3.730 3.646 3.660 877,677 -0.05(-1.47%)
Mar 24, 2014 3.741 3.741 3.708 3.715 482,315 -0.04(-1.16%)
Mar 21, 2014 3.722 3.773 3.697 3.759 726,385 +0.02(+0.59%)
Mar 20, 2014 3.792 3.792 3.737 3.737 368,165 -0.06(-1.54%)
Mar 19, 2014 3.828 3.828 3.792 3.795 277,475 -0.03(-0.67%)
Mar 18, 2014 3.817 3.828 3.810 3.821 240,882 +0.02(+0.48%)
Mar 17, 2014 3.810 3.817 3.802 3.802 201,970 -0.01(-0.19%)
Mar 14, 2014 3.802 3.821 3.802 3.810 124,507 +0.01(+0.22%)
Mar 13, 2014 3.828 3.828 3.795 3.801 231,910 -0.02(-0.41%)
Mar 12, 2014 3.781 3.821 3.781 3.817 258,294 +0.05(+1.26%)
Mar 11, 2014 3.824 3.824 3.762 3.770 420,440 -0.04(-0.96%)
Mar 10, 2014 3.864 3.875 3.799 3.806 523,615 -0.04(-1.03%)
Mar 07, 2014 3.889 3.904 3.839 3.846 515,599 -0.06(-1.48%)
Mar 06, 2014 3.911 3.926 3.893 3.904 339,450 +0.00(+0.09%)
Mar 05, 2014 3.897 3.929 3.885 3.900 421,487 +0.03(+0.65%)
Mar 04, 2014 3.871 3.907 3.853 3.875 305,613 +0.02(+0.47%)
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.