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

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

5.740 +0.070 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 28, 2013 3.619 3.619 3.544 3.585 188,451 -0.06(-1.68%)
Jun 27, 2013 3.517 3.650 3.510 3.646 265,404 +0.14(+3.98%)
Jun 26, 2013 3.455 3.524 3.455 3.507 258,655 +0.06(+1.88%)
Jun 25, 2013 3.421 3.452 3.408 3.442 373,894 +0.02(+0.70%)
Jun 24, 2013 3.476 3.476 3.408 3.418 905,099 -0.08(-2.24%)
Jun 21, 2013 3.469 3.520 3.442 3.496 559,698 +0.06(+1.79%)
Jun 20, 2013 3.459 3.476 3.415 3.435 780,417 -0.08(-2.23%)
Jun 19, 2013 3.568 3.571 3.503 3.513 308,705 -0.05(-1.53%)
Jun 18, 2013 3.544 3.571 3.524 3.568 425,423 +0.01(+0.19%)
Jun 17, 2013 3.571 3.621 3.537 3.561 363,033 +0.03(+0.77%)
Jun 14, 2013 3.544 3.605 3.503 3.534 368,313 +0.00(+0.00%)
Jun 13, 2013 3.432 3.541 3.425 3.534 478,848 +0.09(+2.47%)
Jun 12, 2013 3.599 3.609 3.432 3.449 1,014,352 -0.15(-4.26%)
Jun 11, 2013 3.558 3.608 3.527 3.602 357,349 +0.05(+1.34%)
Jun 10, 2013 3.649 3.659 3.551 3.554 628,078 -0.10(-2.87%)
Jun 07, 2013 3.700 3.710 3.635 3.659 318,187 -0.02(-0.55%)
Jun 06, 2013 3.666 3.727 3.646 3.679 343,842 +0.02(+0.55%)
Jun 05, 2013 3.588 3.673 3.588 3.659 408,972 +0.06(+1.69%)
Jun 04, 2013 3.564 3.629 3.551 3.598 565,777 +0.01(+0.28%)
Jun 03, 2013 3.703 3.720 3.551 3.588 1,001,753 -0.09(-2.39%)
May 31, 2013 3.710 3.754 3.656 3.676 462,416 -0.03(-0.82%)
May 30, 2013 3.730 3.774 3.686 3.707 342,328 -0.02(-0.54%)
May 29, 2013 3.771 3.771 3.642 3.727 1,258,622 -0.06(-1.61%)
May 28, 2013 3.876 3.899 3.754 3.788 763,537 -0.09(-2.27%)
May 24, 2013 3.849 3.876 3.849 3.876 162,444 +0.00(+0.09%)
May 23, 2013 3.869 3.879 3.828 3.872 314,766 -0.01(-0.26%)
May 22, 2013 3.872 3.906 3.869 3.882 486,208 +0.00(+0.00%)
May 21, 2013 3.909 3.916 3.876 3.882 408,461 -0.02(-0.61%)
May 20, 2013 3.916 3.933 3.903 3.906 207,091 -0.01(-0.26%)
May 17, 2013 3.923 3.930 3.893 3.916 187,995 -0.01(-0.34%)
May 16, 2013 3.879 3.930 3.879 3.930 296,338 +0.04(+0.96%)
May 15, 2013 3.916 3.936 3.876 3.893 238,509 -0.02(-0.52%)
May 13, 2013 3.926 3.940 3.909 3.913 304,118 -0.05(-1.20%)
May 10, 2013 3.964 3.969 3.930 3.960 268,892 -0.00(-0.09%)
May 09, 2013 4.004 4.004 3.936 3.964 211,328 -0.03(-0.76%)
May 08, 2013 3.950 4.014 3.941 3.994 386,530 +0.05(+1.28%)
May 07, 2013 3.974 3.984 3.944 3.944 258,085 -0.03(-0.68%)
May 06, 2013 4.004 4.004 3.954 3.970 233,316 -0.02(-0.42%)
May 03, 2013 3.994 4.014 3.970 3.987 209,107 +0.02(+0.42%)
May 02, 2013 3.950 3.987 3.937 3.970 363,741 +0.03(+0.85%)
May 01, 2013 3.930 3.954 3.907 3.937 240,261 +0.03(+0.69%)
Apr 30, 2013 3.883 3.913 3.870 3.910 252,562 +0.03(+0.69%)
Apr 29, 2013 3.937 3.937 3.880 3.883 242,741 -0.04(-0.94%)
Apr 26, 2013 3.920 3.937 3.905 3.920 175,893 +0.01(+0.26%)
Apr 25, 2013 3.860 3.930 3.856 3.910 420,861 +0.04(+1.04%)
Apr 24, 2013 3.873 3.886 3.843 3.870 208,985 +0.00(+0.09%)
Apr 23, 2013 3.839 3.895 3.839 3.866 180,566 +0.03(+0.70%)
Apr 22, 2013 3.860 3.883 3.829 3.839 314,136 +0.00(+0.01%)
Apr 19, 2013 3.863 3.863 3.823 3.839 261,967 -0.01(-0.36%)
Apr 18, 2013 3.839 3.870 3.826 3.853 272,109 +0.01(+0.17%)
Apr 17, 2013 3.839 3.846 3.816 3.846 199,158 +0.00(+0.00%)
Apr 16, 2013 3.843 3.846 3.809 3.846 217,580 -0.02(-0.43%)
Apr 15, 2013 3.806 3.863 3.796 3.863 323,540 +0.05(+1.41%)
Apr 12, 2013 3.796 3.823 3.796 3.809 241,565 -0.00(-0.07%)
Apr 11, 2013 3.799 3.826 3.799 3.812 109,526 +0.01(+0.33%)
Apr 10, 2013 3.826 3.832 3.789 3.799 263,866 +0.00(+0.00%)
Apr 09, 2013 3.796 3.876 3.776 3.799 389,177 -0.01(-0.26%)
Apr 08, 2013 3.846 3.846 3.799 3.809 320,033 -0.02(-0.61%)
Apr 05, 2013 3.783 3.836 3.783 3.833 246,402 +0.02(+0.52%)
Apr 04, 2013 3.783 3.826 3.769 3.813 259,147 +0.02(+0.44%)
Apr 03, 2013 3.806 3.806 3.763 3.796 185,582 +0.00(+0.00%)
Apr 02, 2013 3.786 3.816 3.759 3.796 299,206 +0.03(+0.89%)
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.