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 (%)
Oct 31, 2013 3.689 3.692 3.668 3.692 186,001 +0.00(+0.00%)
Oct 30, 2013 3.696 3.696 3.664 3.692 162,611 +0.02(+0.47%)
Oct 29, 2013 3.671 3.706 3.661 3.675 355,082 +0.02(+0.55%)
Oct 28, 2013 3.657 3.675 3.636 3.655 242,250 +0.00(+0.12%)
Oct 25, 2013 3.657 3.664 3.629 3.650 206,825 +0.01(+0.38%)
Oct 24, 2013 3.647 3.661 3.629 3.636 244,378 +0.01(+0.19%)
Oct 23, 2013 3.633 3.650 3.626 3.629 293,604 +0.00(+0.10%)
Oct 22, 2013 3.626 3.647 3.622 3.626 283,834 +0.01(+0.39%)
Oct 21, 2013 3.615 3.620 3.605 3.612 208,924 +0.01(+0.19%)
Oct 18, 2013 3.588 3.615 3.560 3.605 399,482 +0.03(+0.78%)
Oct 17, 2013 3.553 3.595 3.553 3.577 536,326 +0.04(+1.08%)
Oct 16, 2013 3.542 3.560 3.518 3.539 466,305 -0.00(-0.10%)
Oct 15, 2013 3.567 3.567 3.518 3.542 408,239 -0.01(-0.20%)
Oct 14, 2013 3.563 3.577 3.546 3.549 351,056 -0.03(-0.78%)
Oct 11, 2013 3.570 3.591 3.567 3.577 364,743 +0.01(+0.39%)
Oct 10, 2013 3.567 3.608 3.563 3.563 269,563 +0.00(+0.00%)
Oct 09, 2013 3.577 3.590 3.542 3.563 261,326 -0.02(-0.58%)
Oct 08, 2013 3.632 3.636 3.546 3.584 296,914 -0.04(-1.14%)
Oct 07, 2013 3.612 3.629 3.612 3.626 193,903 -0.00(-0.10%)
Oct 04, 2013 3.608 3.639 3.608 3.629 269,228 +0.01(+0.38%)
Oct 03, 2013 3.629 3.639 3.598 3.615 340,219 -0.03(-0.76%)
Oct 02, 2013 3.646 3.653 3.618 3.643 360,666 +0.01(+0.29%)
Oct 01, 2013 3.626 3.632 3.612 3.632 208,141 +0.03(+0.96%)
Sep 30, 2013 3.605 3.625 3.594 3.598 348,650 -0.04(-1.05%)
Sep 27, 2013 3.636 3.650 3.615 3.636 114,677 +0.00(+0.00%)
Sep 26, 2013 3.653 3.657 3.601 3.636 264,182 +0.01(+0.28%)
Sep 25, 2013 3.636 3.653 3.615 3.626 415,000 -0.01(-0.19%)
Sep 24, 2013 3.646 3.646 3.615 3.632 182,106 +0.01(+0.19%)
Sep 23, 2013 3.612 3.632 3.598 3.626 227,350 +0.02(+0.58%)
Sep 20, 2013 3.629 3.632 3.584 3.605 233,350 -0.03(-0.86%)
Sep 19, 2013 3.695 3.695 3.619 3.636 236,530 -0.03(-0.85%)
Sep 18, 2013 3.591 3.667 3.570 3.667 341,744 +0.07(+1.92%)
Sep 17, 2013 3.629 3.629 3.591 3.598 351,581 -0.02(-0.48%)
Sep 16, 2013 3.636 3.639 3.598 3.615 331,024 +0.01(+0.38%)
Sep 13, 2013 3.636 3.650 3.581 3.601 295,957 -0.03(-0.76%)
Sep 12, 2013 3.646 3.671 3.629 3.629 177,402 -0.03(-0.76%)
Sep 11, 2013 3.650 3.664 3.632 3.657 229,476 +0.02(+0.67%)
Sep 10, 2013 3.636 3.643 3.598 3.632 325,497 +0.02(+0.57%)
Sep 09, 2013 3.595 3.636 3.591 3.612 241,083 +0.02(+0.67%)
Sep 06, 2013 3.626 3.636 3.588 3.588 391,652 -0.02(-0.66%)
Sep 05, 2013 3.629 3.629 3.608 3.612 182,376 -0.02(-0.47%)
Sep 04, 2013 3.626 3.643 3.602 3.629 245,628 +0.02(+0.47%)
Sep 03, 2013 3.612 3.646 3.591 3.612 188,848 -0.02(-0.47%)
Aug 30, 2013 3.595 3.640 3.591 3.629 160,280 +0.02(+0.47%)
Aug 29, 2013 3.622 3.646 3.608 3.612 193,909 -0.01(-0.38%)
Aug 28, 2013 3.584 3.632 3.584 3.626 185,927 +0.04(+1.15%)
Aug 27, 2013 3.574 3.612 3.574 3.584 274,347 +0.02(+0.58%)
Aug 26, 2013 3.588 3.612 3.554 3.564 219,381 -0.04(-1.06%)
Aug 23, 2013 3.574 3.619 3.560 3.602 287,204 +0.05(+1.36%)
Aug 22, 2013 3.499 3.608 3.495 3.554 326,684 +0.03(+0.88%)
Aug 21, 2013 3.536 3.584 3.509 3.523 255,397 +0.00(+0.00%)
Aug 20, 2013 3.512 3.574 3.495 3.523 313,235 +0.05(+1.48%)
Aug 19, 2013 3.584 3.584 3.471 3.471 817,179 -0.12(-3.25%)
Aug 16, 2013 3.605 3.653 3.581 3.588 320,293 +0.00(+0.00%)
Aug 15, 2013 3.653 3.653 3.574 3.588 483,880 -0.07(-1.78%)
Aug 14, 2013 3.643 3.718 3.640 3.653 157,126 +0.00(+0.00%)
Aug 13, 2013 3.705 3.705 3.653 3.653 192,848 -0.05(-1.48%)
Aug 12, 2013 3.691 3.739 3.684 3.708 395,763 +0.03(+0.75%)
Aug 09, 2013 3.705 3.718 3.653 3.680 250,359 -0.01(-0.37%)
Aug 08, 2013 3.715 3.722 3.656 3.694 359,126 +0.01(+0.19%)
Aug 07, 2013 3.670 3.708 3.660 3.687 494,650 +0.04(+1.12%)
Aug 06, 2013 3.616 3.667 3.599 3.647 397,945 +0.05(+1.32%)
Aug 05, 2013 3.660 3.666 3.582 3.599 600,840 -0.05(-1.49%)
Aug 02, 2013 3.650 3.667 3.609 3.653 603,586 +0.05(+1.42%)
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.