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 (%)
May 30, 2014 3.990 3.998 3.979 3.987 199,937 -0.00(-0.09%)
May 29, 2014 3.990 3.998 3.979 3.990 286,464 -0.01(-0.19%)
May 28, 2014 3.998 4.013 3.994 3.998 188,061 +0.00(+0.09%)
May 27, 2014 3.964 4.005 3.964 3.994 153,985 +0.02(+0.56%)
May 23, 2014 3.994 3.972 3.972 3.972 201,456 -0.03(-0.65%)
May 22, 2014 4.002 4.039 3.987 3.998 369,578 +0.00(+0.09%)
May 21, 2014 4.005 4.005 3.987 3.994 198,163 -0.01(-0.37%)
May 20, 2014 3.968 4.012 3.968 4.009 481,871 +0.06(+1.51%)
May 19, 2014 3.957 3.964 3.949 3.949 221,446 -0.01(-0.19%)
May 16, 2014 3.919 3.987 3.905 3.957 440,018 +0.03(+0.76%)
May 15, 2014 3.931 3.934 3.919 3.927 299,111 +0.00(+0.00%)
May 14, 2014 3.927 3.938 3.927 3.927 197,084 +0.01(+0.19%)
May 13, 2014 3.931 3.938 3.919 3.919 262,316 -0.03(-0.66%)
May 12, 2014 3.949 3.957 3.934 3.946 326,699 -0.01(-0.19%)
May 09, 2014 3.942 3.953 3.934 3.953 183,480 +0.03(+0.67%)
May 08, 2014 3.934 3.956 3.923 3.927 254,057 +0.01(+0.38%)
May 07, 2014 3.908 3.919 3.901 3.912 264,161 +0.00(+0.00%)
May 06, 2014 3.912 3.926 3.908 3.912 217,613 -0.01(-0.28%)
May 05, 2014 3.897 3.927 3.897 3.923 327,009 +0.01(+0.19%)
May 02, 2014 3.916 3.919 3.905 3.916 210,012 +0.01(+0.28%)
May 01, 2014 3.927 3.979 3.893 3.905 283,808 -0.01(-0.28%)
Apr 30, 2014 3.868 3.986 3.864 3.916 458,358 +0.04(+1.11%)
Apr 29, 2014 3.856 3.879 3.849 3.873 191,302 +0.02(+0.52%)
Apr 28, 2014 3.853 3.860 3.842 3.853 235,381 +0.02(+0.48%)
Apr 25, 2014 3.816 3.845 3.816 3.834 259,448 +0.01(+0.39%)
Apr 24, 2014 3.823 3.834 3.816 3.819 195,179 -0.01(-0.28%)
Apr 23, 2014 3.801 3.834 3.801 3.830 222,577 +0.03(+0.67%)
Apr 22, 2014 3.801 3.816 3.790 3.805 268,534 +0.00(+0.10%)
Apr 21, 2014 3.812 3.819 3.793 3.801 274,427 -0.01(-0.39%)
Apr 17, 2014 3.823 3.816 3.816 3.816 174,920 -0.01(-0.39%)
Apr 16, 2014 3.838 3.838 3.819 3.830 157,363 +0.01(+0.19%)
Apr 15, 2014 3.812 3.828 3.805 3.823 211,610 +0.00(+0.10%)
Apr 14, 2014 3.834 3.845 3.808 3.819 195,929 -0.01(-0.27%)
Apr 11, 2014 3.834 3.853 3.823 3.830 212,949 +0.00(+0.08%)
Apr 10, 2014 3.827 3.827 3.816 3.827 159,873 +0.01(+0.19%)
Apr 09, 2014 3.834 3.841 3.819 3.819 144,309 +0.00(+0.10%)
Apr 08, 2014 3.816 3.823 3.794 3.816 240,626 -0.00(-0.10%)
Apr 07, 2014 3.805 3.830 3.805 3.819 186,678 +0.03(+0.68%)
Apr 04, 2014 3.805 3.808 3.786 3.794 272,070 +0.02(+0.49%)
Apr 03, 2014 3.775 3.786 3.775 3.775 178,884 -0.01(-0.19%)
Apr 02, 2014 3.779 3.801 3.768 3.783 278,759 +0.01(+0.29%)
Apr 01, 2014 3.750 3.779 3.746 3.772 269,265 +0.03(+0.79%)
Mar 31, 2014 3.761 3.772 3.738 3.742 347,242 -0.01(-0.20%)
Mar 28, 2014 3.750 3.805 3.746 3.750 228,308 +0.00(+0.00%)
Mar 27, 2014 3.720 3.761 3.713 3.750 183,351 +0.02(+0.59%)
Mar 26, 2014 3.691 3.734 3.691 3.727 354,763 +0.04(+1.00%)
Mar 25, 2014 3.753 3.761 3.676 3.691 870,450 -0.06(-1.47%)
Mar 24, 2014 3.772 3.772 3.738 3.746 478,343 -0.04(-1.16%)
Mar 21, 2014 3.753 3.805 3.727 3.790 720,403 +0.02(+0.59%)
Mar 20, 2014 3.823 3.823 3.768 3.768 365,133 -0.06(-1.54%)
Mar 19, 2014 3.860 3.860 3.823 3.827 275,190 -0.03(-0.67%)
Mar 18, 2014 3.849 3.860 3.841 3.852 238,898 +0.02(+0.48%)
Mar 17, 2014 3.841 3.849 3.834 3.834 200,307 -0.01(-0.19%)
Mar 14, 2014 3.834 3.852 3.834 3.841 123,482 +0.01(+0.22%)
Mar 13, 2014 3.860 3.860 3.827 3.833 230,000 -0.02(-0.41%)
Mar 12, 2014 3.812 3.852 3.812 3.849 256,167 +0.05(+1.26%)
Mar 11, 2014 3.856 3.856 3.794 3.801 416,978 -0.04(-0.96%)
Mar 10, 2014 3.896 3.907 3.830 3.838 519,303 -0.04(-1.03%)
Mar 07, 2014 3.922 3.936 3.871 3.878 511,354 -0.06(-1.48%)
Mar 06, 2014 3.944 3.958 3.925 3.936 336,654 +0.00(+0.09%)
Mar 05, 2014 3.929 3.962 3.917 3.933 418,016 +0.03(+0.65%)
Mar 04, 2014 3.903 3.940 3.885 3.907 303,097 +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.