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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2014 3.967 3.975 3.846 3.865 785,236 -0.12(-3.04%)
Jul 30, 2014 4.001 4.009 3.986 3.986 196,409 -0.01(-0.28%)
Jul 29, 2014 4.005 4.013 3.994 3.997 157,465 -0.00(-0.09%)
Jul 28, 2014 3.986 4.013 3.986 4.001 146,315 +0.01(+0.28%)
Jul 25, 2014 4.016 4.016 3.979 3.990 156,323 -0.01(-0.19%)
Jul 24, 2014 4.001 4.013 3.990 3.997 293,213 +0.00(+0.00%)
Jul 23, 2014 3.997 4.004 3.979 3.997 187,773 +0.00(+0.09%)
Jul 22, 2014 3.979 3.997 3.967 3.994 164,918 +0.03(+0.86%)
Jul 21, 2014 3.971 3.990 3.960 3.960 292,546 -0.03(-0.85%)
Jul 18, 2014 3.982 3.997 3.971 3.994 105,321 +0.03(+0.73%)
Jul 17, 2014 3.979 3.990 3.959 3.965 179,046 -0.02(-0.45%)
Jul 16, 2014 3.979 3.986 3.971 3.982 118,155 +0.00(+0.10%)
Jul 15, 2014 3.979 4.001 3.967 3.979 401,490 -0.01(-0.28%)
Jul 14, 2014 3.997 4.003 3.982 3.990 457,588 -0.03(-0.66%)
Jul 11, 2014 4.047 4.047 4.005 4.016 227,546 -0.02(-0.56%)
Jul 10, 2014 4.066 4.080 4.024 4.039 224,759 -0.03(-0.74%)
Jul 09, 2014 4.035 4.104 4.021 4.069 450,840 +0.03(+0.85%)
Jul 08, 2014 4.032 4.054 4.007 4.035 367,286 +0.01(+0.26%)
Jul 07, 2014 4.017 4.037 4.013 4.025 159,082 +0.01(+0.30%)
Jul 03, 2014 4.005 4.013 4.013 4.013 290,627 +0.02(+0.38%)
Jul 02, 2014 4.035 4.039 3.994 3.998 391,717 -0.03(-0.75%)
Jul 01, 2014 4.024 4.050 4.017 4.028 278,672 +0.00(+0.09%)
Jun 30, 2014 4.005 4.057 3.990 4.024 325,205 +0.02(+0.47%)
Jun 27, 2014 3.998 4.005 3.971 4.005 159,560 +0.01(+0.28%)
Jun 26, 2014 3.983 4.005 3.971 3.994 119,702 +0.03(+0.66%)
Jun 25, 2014 3.960 3.986 3.960 3.968 219,385 +0.00(+0.00%)
Jun 24, 2014 3.971 3.998 3.968 3.968 311,101 -0.01(-0.19%)
Jun 23, 2014 3.983 3.986 3.971 3.975 274,288 -0.02(-0.38%)
Jun 20, 2014 3.990 3.998 3.983 3.990 337,096 -0.01(-0.32%)
Jun 19, 2014 4.017 4.017 3.990 4.003 168,922 -0.01(-0.15%)
Jun 18, 2014 3.998 4.013 3.994 4.009 138,770 +0.02(+0.55%)
Jun 17, 2014 3.990 4.017 3.956 3.987 280,167 -0.02(-0.54%)
Jun 16, 2014 4.043 4.047 4.009 4.009 226,748 -0.03(-0.84%)
Jun 13, 2014 4.002 4.062 3.998 4.043 356,102 +0.04(+0.94%)
Jun 12, 2014 4.005 4.032 4.005 4.005 202,585 +0.00(+0.00%)
Jun 11, 2014 4.005 4.020 4.002 4.005 118,519 -0.02(-0.37%)
Jun 10, 2014 4.035 4.035 4.009 4.020 191,298 +0.00(+0.00%)
Jun 06, 2014 3.998 4.031 3.992 4.020 240,023 +0.03(+0.84%)
Jun 05, 2014 3.990 4.002 3.976 3.987 259,879 +0.01(+0.19%)
Jun 04, 2014 4.017 4.043 3.916 3.979 727,693 -0.06(-1.39%)
Jun 03, 2014 4.032 4.054 4.020 4.035 320,529 +0.01(+0.37%)
Jun 02, 2014 3.998 4.024 3.987 4.020 352,000 +0.03(+0.84%)
May 30, 2014 3.990 3.998 3.979 3.987 199,933 -0.00(-0.09%)
May 29, 2014 3.990 3.998 3.979 3.990 286,459 -0.01(-0.19%)
May 28, 2014 3.998 4.013 3.994 3.998 188,058 +0.00(+0.09%)
May 27, 2014 3.964 4.005 3.964 3.994 153,982 +0.02(+0.56%)
May 23, 2014 3.994 3.972 3.972 3.972 201,452 -0.03(-0.65%)
May 22, 2014 4.002 4.039 3.987 3.998 369,571 +0.00(+0.09%)
May 21, 2014 4.005 4.005 3.987 3.994 198,160 -0.01(-0.37%)
May 20, 2014 3.968 4.012 3.968 4.009 481,862 +0.06(+1.51%)
May 19, 2014 3.957 3.964 3.949 3.949 221,442 -0.01(-0.19%)
May 16, 2014 3.920 3.987 3.905 3.957 440,010 +0.03(+0.76%)
May 15, 2014 3.931 3.934 3.920 3.927 299,106 +0.00(+0.00%)
May 14, 2014 3.927 3.938 3.927 3.927 197,080 +0.01(+0.19%)
May 13, 2014 3.931 3.938 3.920 3.920 262,311 -0.03(-0.66%)
May 12, 2014 3.949 3.957 3.934 3.946 326,693 -0.01(-0.19%)
May 09, 2014 3.942 3.953 3.934 3.953 183,477 +0.03(+0.67%)
May 08, 2014 3.934 3.956 3.923 3.927 254,052 +0.01(+0.38%)
May 07, 2014 3.908 3.919 3.901 3.912 264,157 +0.00(+0.00%)
May 06, 2014 3.912 3.927 3.908 3.912 217,609 -0.01(-0.28%)
May 05, 2014 3.897 3.927 3.897 3.923 327,003 +0.01(+0.19%)
May 02, 2014 3.916 3.919 3.905 3.916 210,008 +0.01(+0.28%)
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.