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

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

6.080 -0.010 (-0.16%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Jul 29, 2016 4.855 4.911 4.855 4.906 289,468 +0.05(+1.12%)
Jul 28, 2016 4.888 4.892 4.846 4.852 251,040 -0.03(-0.54%)
Jul 27, 2016 4.902 4.902 4.844 4.878 367,062 -0.01(-0.29%)
Jul 26, 2016 4.850 4.930 4.843 4.892 606,442 +0.06(+1.16%)
Jul 25, 2016 4.799 4.855 4.785 4.836 338,753 +0.05(+1.07%)
Jul 22, 2016 4.785 4.799 4.753 4.785 181,762 +0.01(+0.29%)
Jul 21, 2016 4.720 4.785 4.720 4.771 342,909 +0.04(+0.92%)
Jul 20, 2016 4.687 4.741 4.682 4.728 352,287 +0.05(+1.07%)
Jul 19, 2016 4.659 4.748 4.659 4.678 292,426 +0.00(+0.00%)
Jul 18, 2016 4.678 4.699 4.659 4.678 287,414 -0.02(-0.50%)
Jul 15, 2016 4.668 4.724 4.654 4.701 451,639 +0.05(+1.00%)
Jul 14, 2016 4.664 4.715 4.636 4.654 422,953 +0.02(+0.40%)
Jul 13, 2016 4.621 4.668 4.612 4.636 717,826 +0.03(+0.61%)
Jul 12, 2016 4.593 4.621 4.551 4.607 458,427 +0.05(+1.02%)
Jul 11, 2016 4.617 4.617 4.551 4.561 400,638 -0.06(-1.21%)
Jul 08, 2016 4.603 4.649 4.617 4.617 185,128 +0.00(+0.00%)
Jul 07, 2016 4.570 4.640 4.566 4.617 276,459 +0.02(+0.51%)
Jul 06, 2016 4.566 4.603 4.566 4.593 177,640 +0.03(+0.61%)
Jul 05, 2016 4.506 4.566 4.506 4.566 175,923 +0.08(+1.86%)
Jul 01, 2016 4.492 4.482 4.482 4.482 218,549 +0.03(+0.73%)
Jun 30, 2016 4.478 4.524 4.413 4.450 429,842 -0.06(-1.33%)
Jun 29, 2016 4.482 4.543 4.464 4.510 541,994 -0.02(-0.41%)
Jun 28, 2016 4.436 4.529 4.436 4.529 260,000 +0.12(+2.73%)
Jun 27, 2016 4.431 4.473 4.390 4.408 308,210 -0.04(-0.83%)
Jun 24, 2016 4.302 4.529 4.283 4.445 610,593 -0.02(-0.52%)
Jun 23, 2016 4.482 4.485 4.445 4.468 182,123 +0.03(+0.73%)
Jun 22, 2016 4.455 4.468 4.431 4.436 194,109 -0.03(-0.73%)
Jun 21, 2016 4.487 4.487 4.459 4.468 137,021 +0.01(+0.31%)
Jun 20, 2016 4.478 4.507 4.448 4.455 134,552 +0.00(+0.10%)
Jun 17, 2016 4.408 4.492 4.394 4.450 144,948 +0.04(+0.95%)
Jun 16, 2016 4.399 4.459 4.380 4.408 127,041 -0.00(-0.10%)
Jun 15, 2016 4.380 4.473 4.371 4.413 165,784 +0.03(+0.74%)
Jun 14, 2016 4.348 4.422 4.343 4.380 307,167 +0.01(+0.21%)
Jun 13, 2016 4.529 4.529 4.362 4.371 442,282 -0.16(-3.48%)
Jun 10, 2016 4.556 4.570 4.515 4.529 224,708 -0.03(-0.61%)
Jun 09, 2016 4.566 4.593 4.543 4.556 284,094 -0.00(-0.10%)
Jun 08, 2016 4.566 4.579 4.538 4.561 348,715 +0.03(+0.61%)
Jun 07, 2016 4.501 4.538 4.492 4.534 370,108 +0.05(+1.05%)
Jun 06, 2016 4.460 4.501 4.442 4.487 302,647 +0.05(+1.22%)
Jun 03, 2016 4.400 4.451 4.400 4.432 196,574 +0.03(+0.63%)
Jun 02, 2016 4.391 4.428 4.377 4.405 257,028 +0.01(+0.21%)
Jun 01, 2016 4.345 4.410 4.331 4.396 274,049 +0.06(+1.48%)
May 31, 2016 4.345 4.354 4.295 4.331 208,404 +0.01(+0.21%)
May 27, 2016 4.336 4.322 4.322 4.322 155,881 -0.02(-0.42%)
May 26, 2016 4.304 4.350 4.299 4.341 255,230 +0.06(+1.50%)
May 25, 2016 4.263 4.296 4.263 4.276 116,754 +0.00(+0.11%)
May 24, 2016 4.308 4.308 4.272 4.272 234,046 -0.02(-0.53%)
May 23, 2016 4.308 4.350 4.276 4.295 230,672 +0.02(+0.54%)
May 20, 2016 4.175 4.364 4.175 4.272 428,178 +0.10(+2.31%)
May 19, 2016 4.240 4.249 4.171 4.175 449,988 -0.12(-2.78%)
May 18, 2016 4.308 4.364 4.272 4.295 187,981 -0.02(-0.53%)
May 17, 2016 4.405 4.437 4.318 4.318 310,411 -0.07(-1.67%)
May 16, 2016 4.373 4.400 4.327 4.391 366,343 +0.05(+1.16%)
May 13, 2016 4.272 4.405 4.272 4.341 359,858 +0.07(+1.61%)
May 12, 2016 4.253 4.318 4.244 4.272 207,351 +0.04(+0.98%)
May 11, 2016 4.263 4.267 4.212 4.230 221,247 +0.02(+0.44%)
May 10, 2016 4.341 4.354 4.194 4.212 488,700 -0.12(-2.76%)
May 09, 2016 4.350 4.368 4.290 4.331 224,088 -0.00(-0.11%)
May 06, 2016 4.245 4.377 4.240 4.336 364,977 +0.10(+2.37%)
May 05, 2016 4.236 4.304 4.218 4.236 164,768 +0.00(+0.00%)
May 04, 2016 4.277 4.297 4.227 4.236 244,584 -0.06(-1.48%)
May 03, 2016 4.318 4.327 4.281 4.300 253,656 -0.02(-0.42%)
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.