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 (%)
Sep 30, 2013 3.605 3.625 3.594 3.598 348,656 -0.04(-1.05%)
Sep 27, 2013 3.636 3.650 3.615 3.636 114,679 +0.00(+0.00%)
Sep 26, 2013 3.653 3.657 3.601 3.636 264,187 +0.01(+0.29%)
Sep 25, 2013 3.636 3.653 3.615 3.626 415,008 -0.01(-0.19%)
Sep 24, 2013 3.646 3.646 3.615 3.632 182,110 +0.01(+0.19%)
Sep 23, 2013 3.612 3.632 3.598 3.626 227,354 +0.02(+0.58%)
Sep 20, 2013 3.629 3.632 3.584 3.605 233,355 -0.03(-0.86%)
Sep 19, 2013 3.695 3.695 3.619 3.636 236,534 -0.03(-0.85%)
Sep 18, 2013 3.591 3.667 3.570 3.667 341,750 +0.07(+1.92%)
Sep 17, 2013 3.629 3.629 3.591 3.598 351,587 -0.02(-0.48%)
Sep 16, 2013 3.636 3.639 3.598 3.615 331,030 +0.01(+0.38%)
Sep 13, 2013 3.636 3.650 3.581 3.601 295,962 -0.03(-0.76%)
Sep 12, 2013 3.646 3.670 3.629 3.629 177,405 -0.03(-0.76%)
Sep 11, 2013 3.650 3.663 3.632 3.657 229,480 +0.02(+0.67%)
Sep 10, 2013 3.636 3.643 3.598 3.632 325,503 +0.02(+0.57%)
Sep 09, 2013 3.595 3.636 3.591 3.612 241,087 +0.02(+0.67%)
Sep 06, 2013 3.626 3.636 3.588 3.588 391,660 -0.02(-0.66%)
Sep 05, 2013 3.629 3.629 3.608 3.612 182,379 -0.02(-0.47%)
Sep 04, 2013 3.626 3.643 3.602 3.629 245,632 +0.02(+0.47%)
Sep 03, 2013 3.612 3.646 3.591 3.612 188,851 -0.02(-0.47%)
Aug 30, 2013 3.595 3.640 3.591 3.629 160,283 +0.02(+0.47%)
Aug 29, 2013 3.622 3.646 3.608 3.612 193,913 -0.01(-0.38%)
Aug 28, 2013 3.584 3.632 3.584 3.626 185,930 +0.04(+1.15%)
Aug 27, 2013 3.574 3.612 3.574 3.584 274,352 +0.02(+0.58%)
Aug 26, 2013 3.588 3.612 3.554 3.564 219,385 -0.04(-1.06%)
Aug 23, 2013 3.574 3.619 3.560 3.602 287,209 +0.05(+1.36%)
Aug 22, 2013 3.499 3.608 3.495 3.554 326,689 +0.03(+0.88%)
Aug 21, 2013 3.536 3.584 3.509 3.523 255,402 +0.00(+0.00%)
Aug 20, 2013 3.512 3.574 3.495 3.523 313,241 +0.05(+1.48%)
Aug 19, 2013 3.584 3.584 3.471 3.471 817,194 -0.12(-3.25%)
Aug 16, 2013 3.605 3.653 3.581 3.588 320,299 +0.00(+0.00%)
Aug 15, 2013 3.653 3.653 3.574 3.588 483,889 -0.07(-1.78%)
Aug 14, 2013 3.643 3.718 3.640 3.653 157,129 +0.00(+0.00%)
Aug 13, 2013 3.704 3.704 3.653 3.653 192,851 -0.05(-1.48%)
Aug 12, 2013 3.691 3.739 3.684 3.708 395,770 +0.03(+0.75%)
Aug 09, 2013 3.704 3.718 3.653 3.680 250,364 -0.01(-0.37%)
Aug 08, 2013 3.715 3.722 3.656 3.694 359,132 +0.01(+0.19%)
Aug 07, 2013 3.670 3.708 3.660 3.687 494,659 +0.04(+1.12%)
Aug 06, 2013 3.616 3.667 3.599 3.646 397,952 +0.05(+1.32%)
Aug 05, 2013 3.660 3.666 3.582 3.599 600,850 -0.05(-1.49%)
Aug 02, 2013 3.650 3.667 3.609 3.653 603,597 +0.05(+1.42%)
Aug 01, 2013 3.626 3.653 3.595 3.602 592,864 +0.01(+0.28%)
Jul 31, 2013 3.602 3.609 3.561 3.592 549,733 -0.00(-0.09%)
Jul 30, 2013 3.599 3.626 3.592 3.595 336,137 +0.03(+0.76%)
Jul 29, 2013 3.582 3.623 3.568 3.568 325,349 +0.00(+0.00%)
Jul 26, 2013 3.551 3.585 3.551 3.568 180,332 +0.02(+0.48%)
Jul 25, 2013 3.602 3.602 3.524 3.551 282,018 -0.04(-1.04%)
Jul 24, 2013 3.626 3.629 3.582 3.589 396,143 -0.06(-1.59%)
Jul 23, 2013 3.599 3.674 3.582 3.646 622,567 +0.06(+1.81%)
Jul 22, 2013 3.565 3.609 3.544 3.582 394,727 +0.04(+1.06%)
Jul 19, 2013 3.561 3.565 3.514 3.544 281,531 -0.00(-0.06%)
Jul 18, 2013 3.558 3.592 3.541 3.546 413,181 +0.01(+0.17%)
Jul 17, 2013 3.497 3.548 3.497 3.540 507,224 +0.05(+1.45%)
Jul 16, 2013 3.432 3.520 3.418 3.490 689,469 +0.05(+1.59%)
Jul 15, 2013 3.415 3.466 3.415 3.435 294,736 +0.03(+0.90%)
Jul 12, 2013 3.473 3.480 3.405 3.405 283,219 -0.05(-1.48%)
Jul 11, 2013 3.412 3.463 3.408 3.456 376,484 +0.07(+2.01%)
Jul 10, 2013 3.405 3.418 3.377 3.388 347,019 +0.00(+0.00%)
Jul 09, 2013 3.398 3.418 3.384 3.388 401,467 +0.01(+0.20%)
Jul 08, 2013 3.391 3.438 3.364 3.381 456,826 -0.01(-0.40%)
Jul 05, 2013 3.442 3.445 3.344 3.394 883,030 -0.06(-1.66%)
Jul 03, 2013 3.448 3.455 3.435 3.452 66,860 -0.01(-0.39%)
Jul 02, 2013 3.577 3.594 3.432 3.465 570,351 -0.08(-2.38%)
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.