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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2015 3.501 3.514 3.480 3.504 375,231 -0.01(-0.27%)
Aug 28, 2015 3.488 3.518 3.480 3.514 220,591 +0.04(+1.11%)
Aug 27, 2015 3.475 3.510 3.450 3.475 374,376 +0.01(+0.25%)
Aug 26, 2015 3.454 3.475 3.411 3.467 549,808 +0.03(+0.75%)
Aug 25, 2015 3.492 3.505 3.432 3.441 504,461 +0.02(+0.50%)
Aug 24, 2015 3.484 3.510 2.579 3.424 1,985,934 -0.15(-4.32%)
Aug 21, 2015 3.540 3.578 3.527 3.578 346,057 +0.02(+0.60%)
Aug 20, 2015 3.561 3.574 3.544 3.557 212,186 +0.00(+0.00%)
Aug 19, 2015 3.552 3.591 3.540 3.557 346,259 -0.02(-0.60%)
Aug 18, 2015 3.561 3.591 3.550 3.578 263,734 +0.02(+0.60%)
Aug 17, 2015 3.561 3.578 3.548 3.557 242,363 -0.02(-0.60%)
Aug 14, 2015 3.561 3.578 3.548 3.578 194,913 +0.03(+0.72%)
Aug 13, 2015 3.561 3.583 3.552 3.552 183,581 -0.03(-0.82%)
Aug 12, 2015 3.595 3.604 3.552 3.582 192,501 -0.00(-0.14%)
Aug 11, 2015 3.583 3.591 3.574 3.587 126,421 +0.01(+0.36%)
Aug 10, 2015 3.599 3.599 3.558 3.574 251,439 +0.00(+0.12%)
Aug 07, 2015 3.548 3.570 3.544 3.570 143,321 +0.02(+0.48%)
Aug 06, 2015 3.612 3.612 3.553 3.553 163,405 -0.05(-1.30%)
Aug 05, 2015 3.633 3.638 3.595 3.599 269,269 -0.02(-0.58%)
Aug 04, 2015 3.587 3.621 3.582 3.621 498,956 +0.04(+1.19%)
Aug 03, 2015 3.582 3.582 3.544 3.578 357,136 +0.02(+0.60%)
Jul 31, 2015 3.544 3.570 3.536 3.557 175,719 +0.03(+0.84%)
Jul 30, 2015 3.519 3.540 3.519 3.527 183,007 +0.00(+0.12%)
Jul 29, 2015 3.540 3.570 3.519 3.523 287,325 +0.01(+0.24%)
Jul 28, 2015 3.510 3.548 3.497 3.514 295,603 +0.00(+0.03%)
Jul 27, 2015 3.561 3.570 3.506 3.514 419,097 -0.07(-2.04%)
Jul 24, 2015 3.587 3.604 3.578 3.587 255,221 -0.01(-0.35%)
Jul 23, 2015 3.595 3.604 3.582 3.599 316,335 +0.02(+0.47%)
Jul 22, 2015 3.574 3.612 3.565 3.582 261,774 -0.03(-0.71%)
Jul 21, 2015 3.548 3.608 3.540 3.608 360,913 +0.06(+1.56%)
Jul 20, 2015 3.612 3.612 3.548 3.553 655,606 -0.06(-1.53%)
Jul 17, 2015 3.659 3.659 3.608 3.608 336,692 -0.04(-1.16%)
Jul 16, 2015 3.667 3.684 3.633 3.650 279,821 -0.02(-0.58%)
Jul 15, 2015 3.646 3.684 3.633 3.672 304,658 +0.02(+0.58%)
Jul 14, 2015 3.672 3.672 3.646 3.650 326,618 -0.03(-0.81%)
Jul 13, 2015 3.689 3.701 3.676 3.680 200,357 -0.01(-0.23%)
Jul 10, 2015 3.701 3.714 3.655 3.689 265,483 +0.02(+0.58%)
Jul 09, 2015 3.680 3.689 3.616 3.667 422,900 -0.00(-0.12%)
Jul 08, 2015 3.600 3.684 3.596 3.672 568,118 +0.01(+0.23%)
Jul 07, 2015 3.672 3.680 3.634 3.663 319,546 +0.00(+0.12%)
Jul 06, 2015 3.638 3.678 3.625 3.659 294,664 -0.03(-0.69%)
Jul 02, 2015 3.680 3.684 3.684 3.684 319,905 +0.01(+0.34%)
Jul 01, 2015 3.672 3.684 3.642 3.672 367,865 +0.01(+0.35%)
Jun 30, 2015 3.545 3.663 3.545 3.659 438,826 +0.12(+3.45%)
Jun 29, 2015 3.600 3.608 3.474 3.537 958,029 -0.08(-2.21%)
Jun 26, 2015 3.646 3.697 3.617 3.617 376,657 -0.02(-0.46%)
Jun 25, 2015 3.693 3.701 3.634 3.634 334,530 -0.07(-1.82%)
Jun 24, 2015 3.608 3.705 3.608 3.701 415,071 +0.08(+2.33%)
Jun 23, 2015 3.604 3.621 3.587 3.617 389,232 -0.01(-0.16%)
Jun 22, 2015 3.642 3.646 3.621 3.623 455,510 -0.02(-0.65%)
Jun 19, 2015 3.625 3.655 3.625 3.646 240,147 +0.01(+0.23%)
Jun 18, 2015 3.638 3.651 3.622 3.638 311,039 -0.01(-0.35%)
Jun 17, 2015 3.613 3.663 3.613 3.651 400,677 +0.03(+0.70%)
Jun 16, 2015 3.621 3.634 3.621 3.625 266,898 +0.01(+0.23%)
Jun 15, 2015 3.617 3.642 3.613 3.617 544,739 +0.01(+0.23%)
Jun 12, 2015 3.596 3.642 3.595 3.608 388,781 +0.00(+0.12%)
Jun 11, 2015 3.638 3.651 3.592 3.604 599,571 -0.03(-0.81%)
Jun 10, 2015 3.646 3.655 3.617 3.634 832,076 -0.03(-0.80%)
Jun 09, 2015 3.651 3.680 3.642 3.663 538,464 -0.00(-0.11%)
Jun 08, 2015 3.688 3.692 3.655 3.667 459,957 -0.02(-0.57%)
Jun 05, 2015 3.776 3.776 3.617 3.688 1,630,059 -0.10(-2.54%)
Jun 04, 2015 3.784 3.809 3.768 3.784 591,981 +0.00(+0.00%)
Jun 03, 2015 3.830 3.830 3.784 3.784 298,428 -0.05(-1.20%)
Jun 02, 2015 3.826 3.830 3.809 3.830 206,730 +0.01(+0.33%)
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.