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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 29, 2016 3.866 3.866 3.826 3.848 252,617 +0.00(+0.12%)
Jan 28, 2016 3.736 3.852 3.727 3.843 314,263 +0.13(+3.37%)
Jan 27, 2016 3.723 3.745 3.696 3.718 228,930 -0.02(-0.48%)
Jan 26, 2016 3.718 3.768 3.705 3.736 271,119 +0.04(+1.09%)
Jan 25, 2016 3.692 3.709 3.687 3.696 231,297 -0.01(-0.36%)
Jan 22, 2016 3.665 3.718 3.607 3.709 358,117 +0.12(+3.23%)
Jan 21, 2016 3.611 3.700 3.562 3.593 741,779 -0.04(-0.99%)
Jan 20, 2016 3.741 3.745 3.575 3.629 1,144,292 -0.16(-4.25%)
Jan 19, 2016 3.866 3.906 3.776 3.790 426,298 -0.05(-1.28%)
Jan 15, 2016 3.812 3.839 3.839 3.839 284,616 -0.02(-0.58%)
Jan 14, 2016 3.911 3.924 3.848 3.861 510,246 -0.06(-1.59%)
Jan 13, 2016 3.973 3.986 3.875 3.924 447,673 -0.03(-0.79%)
Jan 12, 2016 3.978 4.004 3.928 3.955 218,440 +0.00(+0.00%)
Jan 11, 2016 4.008 4.026 3.929 3.955 372,865 -0.03(-0.67%)
Jan 08, 2016 3.969 4.066 3.942 3.982 280,932 +0.04(+1.12%)
Jan 07, 2016 4.062 4.066 3.920 3.938 537,129 -0.14(-3.37%)
Jan 06, 2016 4.053 4.097 4.039 4.075 294,152 +0.02(+0.44%)
Jan 05, 2016 3.977 4.066 3.977 4.057 294,438 +0.06(+1.55%)
Jan 04, 2016 3.977 4.008 3.911 3.995 438,731 +0.03(+0.78%)
Dec 31, 2015 3.924 3.964 3.964 3.964 430,783 +0.02(+0.56%)
Dec 30, 2015 3.977 3.977 3.938 3.942 198,185 -0.03(-0.78%)
Dec 29, 2015 3.986 3.986 3.946 3.973 237,540 +0.00(+0.11%)
Dec 28, 2015 3.955 4.000 3.951 3.969 292,998 -0.02(-0.44%)
Dec 24, 2015 3.995 3.986 3.986 3.986 130,725 -0.01(-0.22%)
Dec 23, 2015 3.986 4.026 3.969 3.995 245,569 +0.01(+0.22%)
Dec 22, 2015 4.031 4.048 3.924 3.986 410,425 -0.04(-0.94%)
Dec 21, 2015 4.062 4.070 4.015 4.024 225,389 -0.01(-0.27%)
Dec 18, 2015 4.000 4.044 4.000 4.035 264,139 +0.04(+0.89%)
Dec 17, 2015 3.986 4.013 3.960 4.000 192,267 +0.03(+0.78%)
Dec 16, 2015 3.933 3.986 3.872 3.969 451,403 +0.07(+1.69%)
Dec 15, 2015 3.901 3.933 3.863 3.902 312,469 +0.04(+1.03%)
Dec 14, 2015 3.867 3.880 3.792 3.863 1,061,553 -0.04(-0.91%)
Dec 11, 2015 4.079 4.101 3.867 3.898 714,989 -0.20(-4.84%)
Dec 10, 2015 4.140 4.163 4.083 4.096 230,711 -0.03(-0.64%)
Dec 09, 2015 4.110 4.154 4.105 4.123 405,512 +0.03(+0.65%)
Dec 08, 2015 4.088 4.105 4.053 4.096 266,118 -0.01(-0.21%)
Dec 07, 2015 4.070 4.118 4.044 4.105 343,535 +0.03(+0.86%)
Dec 04, 2015 4.075 4.096 4.057 4.070 296,831 +0.01(+0.22%)
Dec 03, 2015 4.136 4.136 4.031 4.061 574,135 -0.06(-1.48%)
Dec 02, 2015 4.118 4.140 4.070 4.123 583,900 +0.03(+0.86%)
Dec 01, 2015 4.070 4.096 4.053 4.088 559,503 +0.04(+1.08%)
Nov 30, 2015 4.044 4.066 4.026 4.044 364,339 +0.03(+0.65%)
Nov 27, 2015 4.031 4.044 4.013 4.018 117,706 +0.02(+0.44%)
Nov 25, 2015 3.991 4.000 4.000 4.000 292,327 +0.02(+0.55%)
Nov 24, 2015 3.991 4.031 3.970 3.978 268,820 +0.00(+0.00%)
Nov 23, 2015 3.908 4.066 3.904 3.978 536,927 +0.07(+1.90%)
Nov 20, 2015 3.908 3.926 3.891 3.904 248,222 -0.00(-0.11%)
Nov 19, 2015 3.887 3.930 3.878 3.908 373,129 +0.04(+1.13%)
Nov 18, 2015 3.887 3.888 3.852 3.865 203,046 -0.00(-0.11%)
Nov 17, 2015 3.830 3.891 3.817 3.869 348,043 +0.04(+1.03%)
Nov 16, 2015 3.825 3.834 3.803 3.830 293,132 +0.02(+0.57%)
Nov 13, 2015 3.821 3.838 3.799 3.808 279,957 -0.04(-1.14%)
Nov 12, 2015 3.834 3.869 3.817 3.852 401,541 +0.01(+0.23%)
Nov 11, 2015 3.856 3.873 3.834 3.843 259,037 -0.02(-0.57%)
Nov 10, 2015 3.904 3.926 3.856 3.865 467,800 -0.04(-1.01%)
Nov 09, 2015 3.961 3.990 3.904 3.904 327,265 -0.05(-1.22%)
Nov 06, 2015 3.974 3.978 3.926 3.952 392,610 -0.04(-1.08%)
Nov 05, 2015 4.021 4.021 3.991 3.995 251,983 -0.01(-0.31%)
Nov 04, 2015 3.991 4.013 3.982 4.008 483,291 +0.00(+0.10%)
Nov 03, 2015 4.017 4.026 3.991 4.004 448,192 +0.00(+0.11%)
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.