Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
May 31, 2013 3.710 3.754 3.656 3.676 462,416 -0.03(-0.82%)
May 30, 2013 3.730 3.774 3.686 3.707 342,328 -0.02(-0.54%)
May 29, 2013 3.771 3.771 3.642 3.727 1,258,622 -0.06(-1.61%)
May 28, 2013 3.876 3.899 3.754 3.788 763,537 -0.09(-2.27%)
May 24, 2013 3.849 3.876 3.849 3.876 162,444 +0.00(+0.09%)
May 23, 2013 3.869 3.879 3.828 3.872 314,766 -0.01(-0.26%)
May 22, 2013 3.872 3.906 3.869 3.882 486,208 +0.00(+0.00%)
May 21, 2013 3.909 3.916 3.876 3.882 408,461 -0.02(-0.61%)
May 20, 2013 3.916 3.933 3.903 3.906 207,091 -0.01(-0.26%)
May 17, 2013 3.923 3.930 3.893 3.916 187,995 -0.01(-0.34%)
May 16, 2013 3.879 3.930 3.879 3.930 296,338 +0.04(+0.96%)
May 15, 2013 3.916 3.936 3.876 3.893 238,509 -0.02(-0.52%)
May 13, 2013 3.926 3.940 3.909 3.913 304,118 -0.05(-1.20%)
May 10, 2013 3.964 3.969 3.930 3.960 268,892 -0.00(-0.09%)
May 09, 2013 4.004 4.004 3.936 3.964 211,328 -0.03(-0.76%)
May 08, 2013 3.950 4.014 3.941 3.994 386,530 +0.05(+1.28%)
May 07, 2013 3.974 3.984 3.944 3.944 258,085 -0.03(-0.68%)
May 06, 2013 4.004 4.004 3.954 3.970 233,316 -0.02(-0.42%)
May 03, 2013 3.994 4.014 3.970 3.987 209,107 +0.02(+0.42%)
May 02, 2013 3.950 3.987 3.937 3.970 363,741 +0.03(+0.85%)
May 01, 2013 3.930 3.954 3.907 3.937 240,261 +0.03(+0.69%)
Apr 30, 2013 3.883 3.913 3.870 3.910 252,562 +0.03(+0.69%)
Apr 29, 2013 3.937 3.937 3.880 3.883 242,741 -0.04(-0.94%)
Apr 26, 2013 3.920 3.937 3.905 3.920 175,893 +0.01(+0.26%)
Apr 25, 2013 3.860 3.930 3.856 3.910 420,861 +0.04(+1.04%)
Apr 24, 2013 3.873 3.886 3.843 3.870 208,985 +0.00(+0.09%)
Apr 23, 2013 3.839 3.895 3.839 3.866 180,566 +0.03(+0.70%)
Apr 22, 2013 3.860 3.883 3.829 3.839 314,136 +0.00(+0.01%)
Apr 19, 2013 3.863 3.863 3.823 3.839 261,967 -0.01(-0.36%)
Apr 18, 2013 3.839 3.870 3.826 3.853 272,109 +0.01(+0.17%)
Apr 17, 2013 3.839 3.846 3.816 3.846 199,158 +0.00(+0.00%)
Apr 16, 2013 3.843 3.846 3.809 3.846 217,580 -0.02(-0.43%)
Apr 15, 2013 3.806 3.863 3.796 3.863 323,540 +0.05(+1.41%)
Apr 12, 2013 3.796 3.823 3.796 3.809 241,565 -0.00(-0.07%)
Apr 11, 2013 3.799 3.826 3.799 3.812 109,526 +0.01(+0.33%)
Apr 10, 2013 3.826 3.832 3.789 3.799 263,866 +0.00(+0.00%)
Apr 09, 2013 3.796 3.876 3.776 3.799 389,177 -0.01(-0.26%)
Apr 08, 2013 3.846 3.846 3.799 3.809 320,033 -0.02(-0.61%)
Apr 05, 2013 3.783 3.836 3.783 3.833 246,402 +0.02(+0.52%)
Apr 04, 2013 3.783 3.826 3.769 3.813 259,147 +0.02(+0.44%)
Apr 03, 2013 3.806 3.806 3.763 3.796 185,582 +0.00(+0.00%)
Apr 02, 2013 3.786 3.816 3.759 3.796 299,206 +0.03(+0.89%)
Apr 01, 2013 3.823 3.849 3.704 3.763 435,195 -0.04(-1.14%)
Mar 28, 2013 3.763 3.833 3.763 3.806 468,395 +0.04(+1.06%)
Mar 27, 2013 3.799 3.799 3.739 3.766 205,297 -0.04(-0.96%)
Mar 26, 2013 3.779 3.809 3.766 3.803 301,164 +0.03(+0.80%)
Mar 25, 2013 3.803 3.813 3.752 3.773 248,468 -0.01(-0.26%)
Mar 22, 2013 3.813 3.813 3.776 3.783 261,068 +0.00(+0.00%)
Mar 21, 2013 3.786 3.799 3.783 3.783 175,257 -0.01(-0.26%)
Mar 20, 2013 3.779 3.813 3.752 3.793 256,673 +0.02(+0.53%)
Mar 19, 2013 3.719 3.775 3.702 3.773 229,146 +0.05(+1.25%)
Mar 18, 2013 3.669 3.749 3.656 3.726 389,737 +0.06(+1.55%)
Mar 15, 2013 3.769 3.773 3.652 3.669 805,026 -0.10(-2.74%)
Mar 14, 2013 3.783 3.796 3.736 3.773 454,245 +0.00(+0.00%)
Mar 13, 2013 3.739 3.788 3.727 3.773 479,404 -0.01(-0.35%)
Mar 12, 2013 3.789 3.789 3.682 3.786 1,182,627 -0.01(-0.18%)
Mar 11, 2013 3.906 3.949 3.786 3.793 936,293 -0.11(-2.90%)
Mar 08, 2013 3.969 3.996 3.906 3.906 584,454 -0.07(-1.76%)
Mar 07, 2013 3.919 3.979 3.919 3.976 465,481 +0.08(+1.97%)
Mar 06, 2013 3.889 3.909 3.885 3.899 355,569 +0.02(+0.51%)
Mar 05, 2013 3.893 3.909 3.876 3.879 398,308 +0.00(+0.00%)
Mar 04, 2013 3.909 3.936 3.876 3.879 410,633 -0.05(-1.18%)
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.