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 (%)
Apr 30, 2013 3.849 3.879 3.835 3.875 254,822 +0.03(+0.69%)
Apr 29, 2013 3.902 3.902 3.845 3.849 244,913 -0.04(-0.94%)
Apr 26, 2013 3.885 3.902 3.870 3.885 177,467 +0.01(+0.26%)
Apr 25, 2013 3.825 3.895 3.822 3.875 424,627 +0.04(+1.04%)
Apr 24, 2013 3.839 3.851 3.809 3.835 210,855 +0.00(+0.09%)
Apr 23, 2013 3.805 3.861 3.805 3.832 182,182 +0.03(+0.70%)
Apr 22, 2013 3.825 3.849 3.795 3.805 316,947 +0.00(+0.01%)
Apr 19, 2013 3.829 3.829 3.789 3.805 264,311 -0.01(-0.36%)
Apr 18, 2013 3.805 3.835 3.792 3.819 274,544 +0.01(+0.17%)
Apr 17, 2013 3.805 3.812 3.782 3.812 200,940 +0.00(+0.00%)
Apr 16, 2013 3.809 3.812 3.775 3.812 219,527 -0.02(-0.43%)
Apr 15, 2013 3.772 3.829 3.762 3.829 326,435 +0.05(+1.41%)
Apr 12, 2013 3.762 3.789 3.762 3.775 243,727 -0.00(-0.07%)
Apr 11, 2013 3.765 3.792 3.765 3.778 110,506 +0.01(+0.33%)
Apr 10, 2013 3.792 3.798 3.755 3.765 266,227 +0.00(+0.00%)
Apr 09, 2013 3.762 3.842 3.742 3.765 392,660 -0.01(-0.26%)
Apr 08, 2013 3.812 3.812 3.765 3.775 322,897 -0.02(-0.61%)
Apr 05, 2013 3.749 3.802 3.749 3.799 248,607 +0.02(+0.53%)
Apr 04, 2013 3.749 3.792 3.736 3.779 261,466 +0.02(+0.44%)
Apr 03, 2013 3.772 3.772 3.729 3.762 187,243 +0.00(+0.00%)
Apr 02, 2013 3.752 3.782 3.726 3.762 301,884 +0.03(+0.89%)
Apr 01, 2013 3.789 3.815 3.671 3.729 439,090 -0.04(-1.14%)
Mar 28, 2013 3.729 3.799 3.729 3.772 472,587 +0.04(+1.06%)
Mar 27, 2013 3.765 3.765 3.706 3.732 207,134 -0.04(-0.97%)
Mar 26, 2013 3.746 3.775 3.732 3.769 303,859 +0.03(+0.80%)
Mar 25, 2013 3.769 3.779 3.719 3.739 250,691 -0.01(-0.26%)
Mar 22, 2013 3.779 3.779 3.742 3.749 263,405 +0.00(+0.00%)
Mar 21, 2013 3.752 3.765 3.749 3.749 176,825 -0.01(-0.26%)
Mar 20, 2013 3.746 3.779 3.719 3.759 258,970 +0.02(+0.53%)
Mar 19, 2013 3.686 3.742 3.670 3.739 231,196 +0.05(+1.25%)
Mar 18, 2013 3.637 3.716 3.623 3.693 393,224 +0.06(+1.55%)
Mar 15, 2013 3.736 3.739 3.620 3.637 812,230 -0.10(-2.74%)
Mar 14, 2013 3.749 3.762 3.703 3.739 458,310 +0.00(+0.00%)
Mar 13, 2013 3.706 3.754 3.694 3.739 483,694 -0.01(-0.35%)
Mar 12, 2013 3.756 3.756 3.650 3.752 1,193,210 -0.01(-0.18%)
Mar 11, 2013 3.871 3.914 3.752 3.759 944,672 -0.11(-2.90%)
Mar 08, 2013 3.934 3.961 3.871 3.871 589,684 -0.07(-1.76%)
Mar 07, 2013 3.885 3.944 3.885 3.941 469,647 +0.08(+1.97%)
Mar 06, 2013 3.855 3.875 3.851 3.865 358,751 +0.02(+0.51%)
Mar 05, 2013 3.858 3.874 3.842 3.845 401,872 +0.00(+0.00%)
Mar 04, 2013 3.875 3.901 3.842 3.845 414,307 -0.05(-1.18%)
Mar 01, 2013 3.881 3.894 3.852 3.891 361,196 +0.02(+0.59%)
Feb 28, 2013 3.888 3.914 3.842 3.868 425,588 -0.01(-0.25%)
Feb 27, 2013 3.884 3.901 3.863 3.878 299,780 -0.02(-0.42%)
Feb 26, 2013 3.930 3.943 3.865 3.894 508,472 -0.04(-0.92%)
Feb 25, 2013 3.970 3.970 3.914 3.930 480,962 -0.04(-1.07%)
Feb 22, 2013 3.963 3.973 3.927 3.973 195,830 +0.03(+0.83%)
Feb 21, 2013 3.957 3.973 3.924 3.940 402,689 -0.04(-1.07%)
Feb 20, 2013 3.983 3.986 3.960 3.983 208,868 +0.01(+0.33%)
Feb 19, 2013 3.980 3.989 3.950 3.970 367,275 -0.00(-0.08%)
Feb 15, 2013 3.953 3.976 3.940 3.973 300,277 +0.03(+0.67%)
Feb 14, 2013 3.940 3.947 3.927 3.947 531,822 +0.01(+0.33%)
Feb 13, 2013 3.907 3.934 3.899 3.934 350,854 +0.05(+1.18%)
Feb 12, 2013 3.927 3.930 3.884 3.888 242,737 -0.04(-1.00%)
Feb 11, 2013 3.907 3.927 3.888 3.927 303,206 +0.04(+1.01%)
Feb 08, 2013 3.871 3.894 3.866 3.888 370,942 +0.02(+0.51%)
Feb 07, 2013 3.878 3.881 3.838 3.868 301,236 -0.01(-0.25%)
Feb 06, 2013 3.858 3.878 3.845 3.878 353,678 +0.02(+0.42%)
Feb 04, 2013 3.839 3.865 3.839 3.862 374,905 +0.02(+0.59%)
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.