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

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2015 3.485 3.601 3.485 3.597 446,429 +0.12(+3.45%)
Jun 29, 2015 3.539 3.547 3.415 3.477 974,628 -0.08(-2.21%)
Jun 26, 2015 3.584 3.634 3.555 3.555 383,183 -0.02(-0.46%)
Jun 25, 2015 3.630 3.638 3.572 3.572 340,326 -0.07(-1.82%)
Jun 24, 2015 3.547 3.642 3.547 3.638 422,263 +0.08(+2.33%)
Jun 23, 2015 3.543 3.559 3.526 3.555 395,976 -0.01(-0.16%)
Jun 22, 2015 3.580 3.584 3.559 3.561 463,402 -0.02(-0.65%)
Jun 19, 2015 3.564 3.593 3.564 3.584 244,308 +0.01(+0.23%)
Jun 18, 2015 3.576 3.588 3.560 3.576 316,428 -0.01(-0.35%)
Jun 17, 2015 3.551 3.601 3.551 3.588 407,619 +0.02(+0.70%)
Jun 16, 2015 3.559 3.572 3.559 3.564 271,523 +0.01(+0.23%)
Jun 15, 2015 3.555 3.580 3.551 3.555 554,177 +0.01(+0.23%)
Jun 12, 2015 3.535 3.580 3.534 3.547 395,517 +0.00(+0.12%)
Jun 11, 2015 3.576 3.588 3.530 3.543 609,960 -0.03(-0.81%)
Jun 10, 2015 3.584 3.593 3.555 3.572 846,493 -0.03(-0.80%)
Jun 09, 2015 3.588 3.617 3.580 3.601 547,794 -0.00(-0.11%)
Jun 08, 2015 3.625 3.630 3.593 3.605 467,927 -0.02(-0.57%)
Jun 05, 2015 3.712 3.712 3.556 3.625 1,658,302 -0.09(-2.54%)
Jun 04, 2015 3.720 3.744 3.703 3.720 602,237 +0.00(+0.00%)
Jun 03, 2015 3.765 3.765 3.720 3.720 303,598 -0.05(-1.20%)
Jun 02, 2015 3.761 3.765 3.744 3.765 210,312 +0.01(+0.33%)
Jun 01, 2015 3.761 3.773 3.740 3.753 293,023 +0.00(+0.00%)
May 29, 2015 3.740 3.753 3.732 3.753 246,540 +0.02(+0.44%)
May 28, 2015 3.769 3.769 3.728 3.736 327,420 -0.04(-0.98%)
May 27, 2015 3.769 3.773 3.753 3.773 191,734 +0.01(+0.22%)
May 26, 2015 3.769 3.773 3.757 3.765 183,629 -0.00(-0.11%)
May 22, 2015 3.765 3.769 3.769 3.769 232,612 +0.00(+0.11%)
May 21, 2015 3.761 3.785 3.761 3.765 211,482 +0.01(+0.22%)
May 20, 2015 3.769 3.790 3.757 3.757 198,018 -0.00(-0.11%)
May 19, 2015 3.773 3.781 3.761 3.761 405,065 -0.03(-0.86%)
May 18, 2015 3.781 3.794 3.773 3.794 171,540 +0.01(+0.22%)
May 15, 2015 3.781 3.798 3.777 3.785 153,258 -0.00(-0.11%)
May 14, 2015 3.769 3.790 3.765 3.790 232,500 +0.02(+0.54%)
May 13, 2015 3.785 3.790 3.769 3.769 223,001 +0.00(+0.00%)
May 12, 2015 3.769 3.794 3.765 3.769 392,701 -0.03(-0.76%)
May 11, 2015 3.810 3.818 3.794 3.798 307,926 -0.02(-0.43%)
May 08, 2015 3.822 3.835 3.814 3.814 208,722 +0.00(+0.11%)
May 07, 2015 3.806 3.831 3.798 3.810 256,822 +0.00(+0.11%)
May 06, 2015 3.802 3.834 3.801 3.806 303,358 +0.01(+0.21%)
May 05, 2015 3.814 3.818 3.786 3.798 346,656 -0.01(-0.32%)
May 04, 2015 3.843 3.859 3.806 3.810 419,506 -0.02(-0.64%)
May 01, 2015 3.826 3.834 3.807 3.834 292,155 +0.02(+0.43%)
Apr 30, 2015 3.802 3.818 3.790 3.818 222,252 +0.01(+0.21%)
Apr 29, 2015 3.786 3.810 3.786 3.810 240,158 +0.01(+0.32%)
Apr 28, 2015 3.802 3.813 3.782 3.798 255,165 +0.00(+0.11%)
Apr 27, 2015 3.786 3.814 3.782 3.794 229,391 +0.01(+0.32%)
Apr 24, 2015 3.773 3.782 3.769 3.782 91,090 +0.01(+0.22%)
Apr 23, 2015 3.753 3.794 3.753 3.773 220,066 +0.02(+0.43%)
Apr 22, 2015 3.765 3.776 3.753 3.757 189,620 -0.01(-0.22%)
Apr 21, 2015 3.749 3.773 3.749 3.765 263,101 +0.01(+0.33%)
Apr 20, 2015 3.773 3.798 3.741 3.753 403,756 -0.01(-0.22%)
Apr 17, 2015 3.777 3.777 3.757 3.761 302,664 -0.03(-0.75%)
Apr 16, 2015 3.806 3.810 3.769 3.790 240,756 -0.02(-0.53%)
Apr 15, 2015 3.798 3.843 3.794 3.810 279,901 +0.01(+0.32%)
Apr 14, 2015 3.769 3.802 3.769 3.798 386,785 +0.04(+0.97%)
Apr 13, 2015 3.773 3.782 3.761 3.761 281,580 -0.02(-0.43%)
Apr 10, 2015 3.790 3.797 3.753 3.777 316,859 +0.00(+0.11%)
Apr 09, 2015 3.818 3.847 3.749 3.773 522,157 -0.06(-1.59%)
Apr 08, 2015 3.830 3.842 3.806 3.834 300,713 +0.02(+0.53%)
Apr 07, 2015 3.802 3.830 3.794 3.814 335,209 +0.02(+0.53%)
Apr 06, 2015 3.762 3.806 3.762 3.794 351,712 +0.04(+0.97%)
Apr 02, 2015 3.770 3.758 3.758 3.758 356,152 -0.02(-0.53%)
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.