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 (%)
Aug 31, 2015 3.470 3.483 3.449 3.473 378,589 -0.01(-0.27%)
Aug 28, 2015 3.457 3.487 3.449 3.483 222,565 +0.04(+1.11%)
Aug 27, 2015 3.444 3.478 3.419 3.444 377,726 +0.01(+0.25%)
Aug 26, 2015 3.423 3.444 3.381 3.436 554,729 +0.03(+0.75%)
Aug 25, 2015 3.461 3.474 3.402 3.410 508,975 +0.02(+0.50%)
Aug 24, 2015 3.453 3.478 2.556 3.393 2,003,706 -0.15(-4.32%)
Aug 21, 2015 3.508 3.546 3.495 3.546 349,153 +0.02(+0.60%)
Aug 20, 2015 3.529 3.542 3.512 3.525 214,085 +0.00(+0.00%)
Aug 19, 2015 3.521 3.559 3.508 3.525 349,358 -0.02(-0.60%)
Aug 18, 2015 3.529 3.559 3.519 3.546 266,094 +0.02(+0.60%)
Aug 17, 2015 3.529 3.546 3.517 3.525 244,532 -0.02(-0.60%)
Aug 14, 2015 3.529 3.546 3.517 3.546 196,657 +0.03(+0.72%)
Aug 13, 2015 3.529 3.551 3.521 3.521 185,224 -0.03(-0.82%)
Aug 12, 2015 3.563 3.572 3.521 3.550 194,223 -0.00(-0.14%)
Aug 11, 2015 3.551 3.559 3.542 3.555 127,552 +0.01(+0.36%)
Aug 10, 2015 3.567 3.567 3.526 3.542 253,689 +0.00(+0.12%)
Aug 07, 2015 3.517 3.538 3.513 3.538 144,604 +0.02(+0.48%)
Aug 06, 2015 3.580 3.580 3.521 3.521 164,868 -0.05(-1.30%)
Aug 05, 2015 3.601 3.605 3.563 3.568 271,679 -0.02(-0.58%)
Aug 04, 2015 3.555 3.589 3.551 3.589 503,421 +0.04(+1.19%)
Aug 03, 2015 3.551 3.551 3.513 3.546 360,332 +0.02(+0.60%)
Jul 31, 2015 3.513 3.538 3.504 3.525 177,292 +0.03(+0.84%)
Jul 30, 2015 3.487 3.508 3.487 3.496 184,645 +0.00(+0.12%)
Jul 29, 2015 3.509 3.538 3.487 3.492 289,896 +0.01(+0.24%)
Jul 28, 2015 3.479 3.517 3.466 3.483 298,249 +0.00(+0.03%)
Jul 27, 2015 3.530 3.538 3.475 3.482 422,848 -0.07(-2.04%)
Jul 24, 2015 3.555 3.572 3.546 3.555 257,505 -0.01(-0.35%)
Jul 23, 2015 3.563 3.572 3.551 3.567 319,166 +0.02(+0.47%)
Jul 22, 2015 3.542 3.580 3.534 3.551 264,117 -0.03(-0.71%)
Jul 21, 2015 3.517 3.576 3.509 3.576 364,143 +0.05(+1.56%)
Jul 20, 2015 3.580 3.580 3.517 3.521 661,473 -0.05(-1.53%)
Jul 17, 2015 3.626 3.626 3.576 3.576 339,705 -0.04(-1.16%)
Jul 16, 2015 3.635 3.652 3.601 3.618 282,325 -0.02(-0.58%)
Jul 15, 2015 3.614 3.652 3.601 3.639 307,385 +0.02(+0.58%)
Jul 14, 2015 3.639 3.639 3.614 3.618 329,541 -0.03(-0.81%)
Jul 13, 2015 3.656 3.669 3.643 3.648 202,150 -0.01(-0.23%)
Jul 10, 2015 3.669 3.681 3.622 3.656 267,859 +0.02(+0.58%)
Jul 09, 2015 3.648 3.656 3.584 3.635 426,684 -0.00(-0.12%)
Jul 08, 2015 3.568 3.652 3.564 3.639 573,202 +0.01(+0.23%)
Jul 07, 2015 3.639 3.647 3.602 3.631 322,406 +0.00(+0.12%)
Jul 06, 2015 3.606 3.646 3.593 3.627 297,301 -0.03(-0.69%)
Jul 02, 2015 3.647 3.652 3.652 3.652 322,768 +0.01(+0.34%)
Jul 01, 2015 3.639 3.652 3.610 3.639 371,157 +0.01(+0.35%)
Jun 30, 2015 3.514 3.631 3.514 3.627 442,753 +0.12(+3.45%)
Jun 29, 2015 3.568 3.576 3.443 3.506 966,603 -0.08(-2.21%)
Jun 26, 2015 3.614 3.664 3.585 3.585 380,027 -0.02(-0.46%)
Jun 25, 2015 3.660 3.668 3.602 3.602 337,523 -0.07(-1.82%)
Jun 24, 2015 3.576 3.672 3.576 3.668 418,786 +0.08(+2.33%)
Jun 23, 2015 3.572 3.589 3.556 3.585 392,715 -0.01(-0.16%)
Jun 22, 2015 3.610 3.614 3.589 3.591 459,586 -0.02(-0.65%)
Jun 19, 2015 3.593 3.622 3.593 3.614 242,296 +0.01(+0.23%)
Jun 18, 2015 3.606 3.618 3.590 3.606 313,823 -0.01(-0.35%)
Jun 17, 2015 3.581 3.631 3.581 3.618 404,262 +0.03(+0.70%)
Jun 16, 2015 3.589 3.601 3.589 3.593 269,287 +0.01(+0.23%)
Jun 15, 2015 3.585 3.610 3.581 3.585 549,614 +0.01(+0.23%)
Jun 12, 2015 3.564 3.610 3.564 3.576 392,260 +0.00(+0.12%)
Jun 11, 2015 3.606 3.618 3.560 3.572 604,937 -0.03(-0.81%)
Jun 10, 2015 3.614 3.622 3.585 3.602 839,523 -0.03(-0.80%)
Jun 09, 2015 3.618 3.647 3.610 3.631 543,283 -0.00(-0.11%)
Jun 08, 2015 3.656 3.660 3.623 3.635 464,073 -0.02(-0.57%)
Jun 05, 2015 3.742 3.742 3.585 3.656 1,644,646 -0.10(-2.54%)
Jun 04, 2015 3.751 3.776 3.734 3.751 597,278 +0.00(+0.00%)
Jun 03, 2015 3.796 3.796 3.751 3.751 301,098 -0.05(-1.20%)
Jun 02, 2015 3.792 3.796 3.776 3.796 208,580 +0.01(+0.33%)
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.