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 (%)
Dec 31, 2015 3.959 4.000 4.000 4.000 426,962 +0.02(+0.56%)
Dec 30, 2015 4.013 4.013 3.973 3.977 196,427 -0.03(-0.78%)
Dec 29, 2015 4.022 4.022 3.982 4.008 235,433 +0.00(+0.11%)
Dec 28, 2015 3.991 4.035 3.986 4.004 290,399 -0.02(-0.44%)
Dec 24, 2015 4.031 4.022 4.022 4.022 129,565 -0.01(-0.22%)
Dec 23, 2015 4.022 4.062 4.004 4.031 243,391 +0.01(+0.22%)
Dec 22, 2015 4.067 4.084 3.959 4.022 406,785 -0.04(-0.94%)
Dec 21, 2015 4.098 4.107 4.051 4.060 223,390 -0.01(-0.27%)
Dec 18, 2015 4.035 4.080 4.035 4.071 261,796 +0.04(+0.89%)
Dec 17, 2015 4.022 4.049 3.995 4.035 190,562 +0.03(+0.78%)
Dec 16, 2015 3.968 4.022 3.906 4.004 447,399 +0.07(+1.69%)
Dec 15, 2015 3.936 3.968 3.897 3.937 309,698 +0.04(+1.03%)
Dec 14, 2015 3.902 3.915 3.826 3.897 1,052,138 -0.04(-0.90%)
Dec 11, 2015 4.115 4.137 3.902 3.933 708,647 -0.20(-4.84%)
Dec 10, 2015 4.178 4.200 4.120 4.133 228,664 -0.03(-0.64%)
Dec 09, 2015 4.146 4.191 4.142 4.160 401,916 +0.03(+0.65%)
Dec 08, 2015 4.124 4.142 4.089 4.133 263,758 -0.01(-0.21%)
Dec 07, 2015 4.107 4.155 4.080 4.142 340,488 +0.04(+0.86%)
Dec 04, 2015 4.111 4.133 4.093 4.107 294,198 +0.01(+0.22%)
Dec 03, 2015 4.173 4.173 4.067 4.098 569,043 -0.06(-1.48%)
Dec 02, 2015 4.155 4.177 4.107 4.160 578,721 +0.04(+0.86%)
Dec 01, 2015 4.107 4.133 4.089 4.124 554,541 +0.04(+1.08%)
Nov 30, 2015 4.080 4.102 4.062 4.080 361,107 +0.03(+0.65%)
Nov 27, 2015 4.067 4.080 4.049 4.054 116,662 +0.02(+0.44%)
Nov 25, 2015 4.027 4.036 4.036 4.036 289,735 +0.02(+0.55%)
Nov 24, 2015 4.027 4.067 4.005 4.014 266,436 +0.00(+0.00%)
Nov 23, 2015 3.943 4.102 3.939 4.014 532,164 +0.07(+1.90%)
Nov 20, 2015 3.943 3.961 3.926 3.939 246,020 -0.00(-0.11%)
Nov 19, 2015 3.921 3.965 3.912 3.943 369,820 +0.04(+1.13%)
Nov 18, 2015 3.921 3.923 3.886 3.899 201,245 -0.00(-0.11%)
Nov 17, 2015 3.864 3.926 3.851 3.904 344,956 +0.04(+1.03%)
Nov 16, 2015 3.860 3.868 3.838 3.864 290,533 +0.02(+0.57%)
Nov 13, 2015 3.855 3.873 3.833 3.842 277,474 -0.04(-1.14%)
Nov 12, 2015 3.868 3.904 3.851 3.886 397,979 +0.01(+0.23%)
Nov 11, 2015 3.890 3.908 3.868 3.877 256,739 -0.02(-0.57%)
Nov 10, 2015 3.939 3.961 3.890 3.899 463,650 -0.04(-1.01%)
Nov 09, 2015 3.996 4.026 3.939 3.939 324,362 -0.05(-1.22%)
Nov 06, 2015 4.009 4.014 3.961 3.987 389,128 -0.04(-1.08%)
Nov 05, 2015 4.057 4.057 4.027 4.031 249,748 -0.01(-0.31%)
Nov 04, 2015 4.027 4.049 4.018 4.044 479,004 +0.00(+0.10%)
Nov 03, 2015 4.053 4.062 4.027 4.040 444,216 +0.00(+0.11%)
Nov 02, 2015 4.044 4.053 4.022 4.036 345,814 +0.02(+0.54%)
Oct 30, 2015 4.040 4.040 3.992 4.014 447,887 +0.00(+0.00%)
Oct 29, 2015 4.084 4.101 4.014 4.014 309,846 -0.06(-1.40%)
Oct 28, 2015 4.049 4.145 4.022 4.071 838,848 +0.04(+1.09%)
Oct 27, 2015 4.053 4.066 4.022 4.027 476,511 -0.04(-0.97%)
Oct 26, 2015 4.066 4.071 4.044 4.066 464,540 +0.02(+0.54%)
Oct 23, 2015 4.062 4.066 4.036 4.044 356,117 +0.01(+0.22%)
Oct 22, 2015 4.022 4.044 4.014 4.036 428,789 +0.02(+0.44%)
Oct 21, 2015 4.057 4.057 4.014 4.018 360,323 -0.03(-0.65%)
Oct 20, 2015 4.040 4.057 4.022 4.044 538,557 +0.03(+0.65%)
Oct 19, 2015 3.983 4.031 3.974 4.018 455,286 +0.04(+1.10%)
Oct 16, 2015 3.970 3.987 3.957 3.974 348,551 +0.03(+0.78%)
Oct 15, 2015 3.939 3.966 3.852 3.944 396,957 +0.02(+0.45%)
Oct 14, 2015 4.001 4.022 3.869 3.926 704,882 -0.10(-2.50%)
Oct 13, 2015 4.066 4.079 4.005 4.027 986,941 -0.04(-0.97%)
Oct 12, 2015 4.040 4.079 4.001 4.066 871,321 +0.05(+1.20%)
Oct 09, 2015 4.040 4.049 3.983 4.018 830,001 +0.04(+0.99%)
Oct 08, 2015 3.922 4.007 3.900 3.979 1,089,893 +0.08(+2.02%)
Oct 07, 2015 3.896 3.931 3.848 3.900 616,504 +0.04(+1.02%)
Oct 06, 2015 3.813 3.874 3.800 3.861 399,148 +0.06(+1.71%)
Oct 05, 2015 3.731 3.804 3.722 3.796 621,122 +0.10(+2.58%)
Oct 02, 2015 3.648 3.705 3.627 3.700 272,893 +0.05(+1.30%)
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.