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, 2016 4.747 4.781 4.728 4.728 196,396 -0.03(-0.61%)
Oct 28, 2016 4.752 4.771 4.713 4.757 256,033 +0.00(+0.10%)
Oct 27, 2016 4.805 4.815 4.752 4.752 253,311 -0.05(-1.10%)
Oct 26, 2016 4.800 4.805 4.766 4.805 183,969 +0.01(+0.20%)
Oct 25, 2016 4.795 4.802 4.776 4.795 186,977 +0.02(+0.40%)
Oct 24, 2016 4.805 4.829 4.757 4.776 290,929 -0.03(-0.70%)
Oct 21, 2016 4.824 4.839 4.810 4.810 124,717 -0.03(-0.70%)
Oct 20, 2016 4.848 4.848 4.829 4.844 64,192 -0.01(-0.12%)
Oct 19, 2016 4.800 4.858 4.800 4.849 183,516 +0.05(+1.02%)
Oct 18, 2016 4.786 4.829 4.781 4.800 169,197 +0.03(+0.61%)
Oct 17, 2016 4.795 4.810 4.762 4.771 287,661 -0.03(-0.70%)
Oct 14, 2016 4.819 4.839 4.805 4.805 172,366 -0.03(-0.60%)
Oct 13, 2016 4.815 4.858 4.800 4.834 154,318 -0.01(-0.30%)
Oct 12, 2016 4.819 4.848 4.791 4.848 257,398 +0.00(+0.10%)
Oct 11, 2016 4.844 4.851 4.819 4.844 195,456 -0.01(-0.30%)
Oct 10, 2016 4.863 4.868 4.834 4.858 183,216 +0.01(+0.20%)
Oct 07, 2016 4.834 4.853 4.805 4.848 123,371 +0.01(+0.30%)
Oct 06, 2016 4.796 4.851 4.782 4.834 159,554 +0.02(+0.50%)
Oct 05, 2016 4.791 4.820 4.767 4.810 243,377 +0.00(+0.00%)
Oct 04, 2016 4.753 4.820 4.748 4.810 388,106 -0.01(-0.20%)
Oct 03, 2016 4.805 4.834 4.800 4.820 326,951 +0.01(+0.30%)
Sep 30, 2016 4.786 4.853 4.782 4.805 640,136 +0.02(+0.50%)
Sep 29, 2016 4.853 4.868 4.782 4.782 507,064 -0.09(-1.77%)
Sep 28, 2016 4.868 4.901 4.853 4.868 219,439 -0.00(-0.10%)
Sep 27, 2016 4.805 4.882 4.805 4.872 252,527 +0.06(+1.29%)
Sep 26, 2016 4.844 4.844 4.805 4.810 199,251 -0.03(-0.69%)
Sep 23, 2016 4.805 4.844 4.796 4.844 188,060 +0.04(+0.80%)
Sep 22, 2016 4.829 4.848 4.801 4.805 332,303 +0.01(+0.30%)
Sep 21, 2016 4.762 4.820 4.762 4.791 222,854 +0.06(+1.21%)
Sep 20, 2016 4.777 4.777 4.734 4.734 202,016 -0.01(-0.30%)
Sep 19, 2016 4.743 4.767 4.734 4.748 178,642 -0.02(-0.38%)
Sep 16, 2016 4.772 4.797 4.729 4.766 199,134 -0.00(-0.02%)
Sep 15, 2016 4.777 4.805 4.734 4.767 196,101 -0.01(-0.30%)
Sep 14, 2016 4.667 4.829 4.662 4.782 389,177 +0.11(+2.35%)
Sep 13, 2016 4.815 4.820 4.662 4.672 460,853 -0.16(-3.36%)
Sep 12, 2016 4.777 4.853 4.772 4.834 245,498 +0.06(+1.20%)
Sep 09, 2016 4.935 4.992 4.767 4.777 533,295 -0.23(-4.68%)
Sep 08, 2016 5.001 5.021 4.982 5.011 248,562 +0.03(+0.58%)
Sep 07, 2016 4.949 4.997 4.944 4.982 208,285 +0.00(+0.10%)
Sep 06, 2016 4.925 4.982 4.911 4.978 382,300 +0.05(+0.96%)
Sep 02, 2016 4.954 4.930 4.930 4.930 351,312 -0.00(-0.10%)
Sep 01, 2016 4.902 4.954 4.900 4.935 232,983 -0.01(-0.29%)
Aug 31, 2016 4.878 4.954 4.859 4.949 192,022 +0.04(+0.87%)
Aug 30, 2016 4.873 4.906 4.849 4.906 181,209 +0.05(+1.08%)
Aug 29, 2016 4.868 4.873 4.854 4.854 200,184 +0.00(+0.10%)
Aug 26, 2016 4.845 4.859 4.835 4.849 109,766 +0.01(+0.29%)
Aug 25, 2016 4.830 4.854 4.816 4.835 187,809 -0.01(-0.29%)
Aug 24, 2016 4.830 4.864 4.830 4.849 191,605 +0.00(+0.10%)
Aug 23, 2016 4.840 4.864 4.835 4.845 293,214 +0.00(+0.10%)
Aug 22, 2016 4.793 4.840 4.793 4.840 271,903 +0.05(+0.99%)
Aug 19, 2016 4.769 4.793 4.759 4.793 229,387 +0.02(+0.40%)
Aug 18, 2016 4.759 4.774 4.745 4.774 267,600 -0.00(-0.10%)
Aug 17, 2016 4.764 4.774 4.738 4.778 211,832 +0.02(+0.50%)
Aug 16, 2016 4.764 4.769 4.750 4.755 235,153 -0.02(-0.50%)
Aug 15, 2016 4.778 4.781 4.759 4.778 176,469 +0.02(+0.40%)
Aug 12, 2016 4.783 4.788 4.752 4.759 208,658 -0.02(-0.50%)
Aug 11, 2016 4.750 4.783 4.750 4.783 148,156 +0.03(+0.70%)
Aug 10, 2016 4.750 4.778 4.731 4.750 224,863 +0.00(+0.10%)
Aug 09, 2016 4.745 4.747 4.712 4.745 304,670 +0.04(+0.81%)
Aug 08, 2016 4.688 4.740 4.684 4.707 380,063 +0.05(+1.01%)
Aug 05, 2016 4.585 4.679 4.585 4.660 323,791 +0.08(+1.64%)
Aug 04, 2016 4.646 4.679 4.524 4.585 1,025,643 -0.10(-2.11%)
Aug 03, 2016 4.669 4.754 4.622 4.684 635,446 -0.05(-1.00%)
Aug 02, 2016 4.872 4.892 4.679 4.731 657,716 -0.16(-3.18%)
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.