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 (%)
May 30, 2014 4.026 4.034 4.015 4.022 198,163 -0.00(-0.09%)
May 29, 2014 4.026 4.034 4.015 4.026 283,923 -0.01(-0.19%)
May 28, 2014 4.034 4.049 4.030 4.034 186,393 +0.00(+0.09%)
May 27, 2014 4.000 4.041 4.000 4.030 152,619 +0.02(+0.56%)
May 23, 2014 4.030 4.007 4.007 4.007 199,669 -0.03(-0.65%)
May 22, 2014 4.037 4.075 4.022 4.034 366,300 +0.00(+0.09%)
May 21, 2014 4.041 4.041 4.022 4.030 196,406 -0.02(-0.37%)
May 20, 2014 4.003 4.048 4.003 4.045 477,597 +0.06(+1.51%)
May 19, 2014 3.992 4.000 3.985 3.985 219,482 -0.01(-0.19%)
May 16, 2014 3.955 4.022 3.939 3.992 436,115 +0.03(+0.76%)
May 15, 2014 3.966 3.970 3.955 3.962 296,458 +0.00(+0.00%)
May 14, 2014 3.962 3.973 3.962 3.962 195,336 +0.01(+0.19%)
May 13, 2014 3.966 3.973 3.955 3.955 259,989 -0.03(-0.66%)
May 12, 2014 3.985 3.992 3.970 3.981 323,801 -0.01(-0.19%)
May 09, 2014 3.977 3.988 3.970 3.988 181,853 +0.03(+0.67%)
May 08, 2014 3.970 3.992 3.958 3.962 251,803 +0.02(+0.38%)
May 07, 2014 3.943 3.954 3.936 3.947 261,818 +0.00(+0.00%)
May 06, 2014 3.947 3.962 3.943 3.947 215,683 -0.01(-0.28%)
May 05, 2014 3.932 3.962 3.932 3.958 324,108 +0.01(+0.19%)
May 02, 2014 3.951 3.954 3.940 3.951 208,149 +0.01(+0.28%)
May 01, 2014 3.962 4.014 3.928 3.940 281,290 -0.01(-0.28%)
Apr 30, 2014 3.902 4.022 3.898 3.951 454,293 +0.04(+1.11%)
Apr 29, 2014 3.891 3.913 3.883 3.907 189,606 +0.02(+0.52%)
Apr 28, 2014 3.887 3.895 3.876 3.887 233,293 +0.02(+0.48%)
Apr 25, 2014 3.850 3.880 3.850 3.869 257,147 +0.01(+0.39%)
Apr 24, 2014 3.857 3.869 3.850 3.854 193,447 -0.01(-0.28%)
Apr 23, 2014 3.835 3.869 3.835 3.864 220,603 +0.03(+0.67%)
Apr 22, 2014 3.835 3.850 3.824 3.839 266,153 +0.00(+0.10%)
Apr 21, 2014 3.846 3.854 3.827 3.835 271,993 -0.01(-0.39%)
Apr 17, 2014 3.857 3.850 3.850 3.850 173,368 -0.01(-0.39%)
Apr 16, 2014 3.872 3.872 3.854 3.865 155,967 +0.01(+0.19%)
Apr 15, 2014 3.846 3.862 3.839 3.857 209,733 +0.00(+0.10%)
Apr 14, 2014 3.869 3.879 3.842 3.854 194,191 -0.01(-0.27%)
Apr 11, 2014 3.869 3.887 3.858 3.864 211,060 +0.00(+0.08%)
Apr 10, 2014 3.861 3.861 3.850 3.861 158,455 +0.01(+0.19%)
Apr 09, 2014 3.869 3.876 3.854 3.854 143,029 +0.00(+0.10%)
Apr 08, 2014 3.850 3.857 3.828 3.850 238,491 -0.00(-0.10%)
Apr 07, 2014 3.839 3.865 3.839 3.854 185,022 +0.03(+0.68%)
Apr 04, 2014 3.839 3.842 3.820 3.828 269,657 +0.02(+0.49%)
Apr 03, 2014 3.809 3.820 3.809 3.809 177,298 -0.01(-0.19%)
Apr 02, 2014 3.813 3.835 3.802 3.816 276,287 +0.01(+0.29%)
Apr 01, 2014 3.783 3.813 3.779 3.805 266,877 +0.03(+0.79%)
Mar 31, 2014 3.794 3.805 3.772 3.776 344,162 -0.01(-0.20%)
Mar 28, 2014 3.783 3.839 3.779 3.783 226,283 +0.00(+0.00%)
Mar 27, 2014 3.753 3.794 3.746 3.783 181,725 +0.02(+0.59%)
Mar 26, 2014 3.724 3.767 3.724 3.761 351,617 +0.04(+1.00%)
Mar 25, 2014 3.787 3.794 3.709 3.724 862,729 -0.06(-1.47%)
Mar 24, 2014 3.805 3.805 3.772 3.779 474,101 -0.04(-1.16%)
Mar 21, 2014 3.787 3.839 3.761 3.824 714,013 +0.02(+0.59%)
Mar 20, 2014 3.857 3.857 3.802 3.802 361,895 -0.06(-1.54%)
Mar 19, 2014 3.894 3.894 3.857 3.861 272,749 -0.03(-0.67%)
Mar 18, 2014 3.883 3.894 3.876 3.887 236,779 +0.02(+0.48%)
Mar 17, 2014 3.876 3.883 3.868 3.868 198,531 -0.01(-0.19%)
Mar 14, 2014 3.868 3.887 3.868 3.876 122,386 +0.01(+0.22%)
Mar 13, 2014 3.894 3.894 3.861 3.867 227,960 -0.02(-0.41%)
Mar 12, 2014 3.846 3.887 3.846 3.883 253,895 +0.05(+1.26%)
Mar 11, 2014 3.891 3.891 3.828 3.835 413,279 -0.04(-0.96%)
Mar 10, 2014 3.931 3.942 3.865 3.872 514,697 -0.04(-1.03%)
Mar 07, 2014 3.957 3.971 3.905 3.913 506,818 -0.06(-1.48%)
Mar 06, 2014 3.979 3.994 3.960 3.971 333,668 +0.00(+0.09%)
Mar 05, 2014 3.964 3.997 3.952 3.968 414,308 +0.03(+0.65%)
Mar 04, 2014 3.938 3.975 3.920 3.942 300,408 +0.02(+0.47%)
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.