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 (%)
Aug 29, 2014 3.913 3.924 3.924 3.924 228,637 +0.00(+0.10%)
Aug 28, 2014 3.920 3.941 3.909 3.920 265,018 -0.01(-0.29%)
Aug 27, 2014 3.920 3.939 3.920 3.932 177,951 +0.01(+0.29%)
Aug 26, 2014 3.939 3.953 3.920 3.920 261,594 -0.02(-0.38%)
Aug 25, 2014 3.966 3.977 3.943 3.935 220,500 -0.03(-0.74%)
Aug 22, 2014 3.973 3.977 3.966 3.965 152,996 -0.00(-0.12%)
Aug 21, 2014 3.966 3.977 3.966 3.969 150,118 -0.00(-0.10%)
Aug 20, 2014 3.977 3.996 3.973 3.973 169,019 -0.00(-0.10%)
Aug 19, 2014 3.977 3.985 3.973 3.977 230,424 +0.00(+0.10%)
Aug 18, 2014 3.977 3.977 3.970 3.973 190,465 +0.01(+0.29%)
Aug 15, 2014 3.947 3.973 3.947 3.962 176,958 +0.03(+0.67%)
Aug 14, 2014 3.951 3.959 3.935 3.935 191,057 +0.00(+0.00%)
Aug 13, 2014 3.897 3.939 3.897 3.935 193,206 +0.05(+1.27%)
Aug 12, 2014 3.901 3.913 3.875 3.886 134,320 -0.02(-0.39%)
Aug 11, 2014 3.863 3.924 3.863 3.901 194,359 +0.04(+0.98%)
Aug 08, 2014 3.844 3.871 3.829 3.863 184,134 +0.02(+0.49%)
Aug 07, 2014 3.844 3.879 3.833 3.844 267,523 +0.03(+0.79%)
Aug 06, 2014 3.810 3.833 3.795 3.814 271,381 -0.01(-0.20%)
Aug 05, 2014 3.818 3.848 3.795 3.822 236,049 -0.01(-0.29%)
Aug 04, 2014 3.844 3.863 3.814 3.833 468,443 +0.03(+0.79%)
Aug 01, 2014 3.814 3.833 3.758 3.803 779,704 -0.03(-0.78%)
Jul 31, 2014 3.934 3.942 3.814 3.833 791,770 -0.12(-3.04%)
Jul 30, 2014 3.968 3.976 3.953 3.953 198,043 -0.01(-0.28%)
Jul 29, 2014 3.972 3.980 3.961 3.964 158,776 -0.00(-0.09%)
Jul 28, 2014 3.953 3.980 3.953 3.968 147,532 +0.01(+0.29%)
Jul 25, 2014 3.983 3.983 3.946 3.957 157,623 -0.01(-0.19%)
Jul 24, 2014 3.968 3.980 3.957 3.964 295,653 +0.00(+0.00%)
Jul 23, 2014 3.964 3.971 3.946 3.964 189,336 +0.00(+0.09%)
Jul 22, 2014 3.946 3.964 3.934 3.961 166,291 +0.03(+0.86%)
Jul 21, 2014 3.938 3.957 3.927 3.927 294,980 -0.03(-0.85%)
Jul 18, 2014 3.949 3.964 3.939 3.961 106,197 +0.03(+0.73%)
Jul 17, 2014 3.946 3.957 3.926 3.932 180,536 -0.02(-0.45%)
Jul 16, 2014 3.946 3.953 3.938 3.949 119,138 +0.00(+0.10%)
Jul 15, 2014 3.946 3.968 3.934 3.946 404,831 -0.01(-0.28%)
Jul 14, 2014 3.964 3.970 3.949 3.957 461,396 -0.03(-0.66%)
Jul 11, 2014 4.013 4.013 3.972 3.983 229,439 -0.02(-0.56%)
Jul 10, 2014 4.032 4.046 3.991 4.006 226,629 -0.03(-0.75%)
Jul 09, 2014 4.002 4.070 3.988 4.036 454,592 +0.03(+0.85%)
Jul 08, 2014 3.998 4.021 3.974 4.002 370,342 +0.01(+0.26%)
Jul 07, 2014 3.983 4.003 3.980 3.992 160,405 +0.01(+0.30%)
Jul 03, 2014 3.972 3.980 3.980 3.980 293,045 +0.01(+0.38%)
Jul 02, 2014 4.002 4.006 3.961 3.965 394,976 -0.03(-0.75%)
Jul 01, 2014 3.991 4.017 3.983 3.995 280,991 +0.00(+0.09%)
Jun 30, 2014 3.972 4.024 3.957 3.991 327,911 +0.02(+0.47%)
Jun 27, 2014 3.965 3.972 3.939 3.972 160,888 +0.01(+0.28%)
Jun 26, 2014 3.950 3.972 3.939 3.961 120,698 +0.03(+0.66%)
Jun 25, 2014 3.927 3.954 3.927 3.935 221,210 +0.00(+0.00%)
Jun 24, 2014 3.939 3.965 3.935 3.935 313,690 -0.01(-0.19%)
Jun 23, 2014 3.950 3.954 3.939 3.942 276,570 -0.01(-0.38%)
Jun 20, 2014 3.957 3.965 3.950 3.957 339,901 -0.01(-0.32%)
Jun 19, 2014 3.983 3.983 3.957 3.970 170,328 -0.01(-0.15%)
Jun 18, 2014 3.965 3.980 3.961 3.976 139,924 +0.02(+0.55%)
Jun 17, 2014 3.957 3.983 3.924 3.954 282,498 -0.02(-0.54%)
Jun 16, 2014 4.010 4.013 3.976 3.976 228,634 -0.03(-0.84%)
Jun 13, 2014 3.969 4.028 3.965 4.010 359,065 +0.04(+0.94%)
Jun 12, 2014 3.972 3.998 3.972 3.972 204,271 +0.00(+0.00%)
Jun 11, 2014 3.972 3.987 3.969 3.972 119,505 -0.01(-0.37%)
Jun 10, 2014 4.002 4.002 3.976 3.987 192,890 +0.00(+0.00%)
Jun 06, 2014 3.965 3.997 3.959 3.987 242,020 +0.03(+0.84%)
Jun 05, 2014 3.958 3.969 3.943 3.954 262,041 +0.01(+0.19%)
Jun 04, 2014 3.983 4.009 3.883 3.946 733,748 -0.06(-1.39%)
Jun 03, 2014 3.998 4.020 3.987 4.002 323,196 +0.01(+0.37%)
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.