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, 2016 4.878 4.954 4.859 4.949 192,022 +0.04(+0.87%)
Aug 30, 2016 4.873 4.906 4.849 4.906 181,209 +0.05(+1.08%)
Aug 29, 2016 4.868 4.873 4.854 4.854 200,184 +0.00(+0.10%)
Aug 26, 2016 4.845 4.859 4.835 4.849 109,766 +0.01(+0.29%)
Aug 25, 2016 4.830 4.854 4.816 4.835 187,809 -0.01(-0.29%)
Aug 24, 2016 4.830 4.864 4.830 4.849 191,605 +0.00(+0.10%)
Aug 23, 2016 4.840 4.864 4.835 4.845 293,214 +0.00(+0.10%)
Aug 22, 2016 4.793 4.840 4.793 4.840 271,903 +0.05(+0.99%)
Aug 19, 2016 4.769 4.793 4.759 4.793 229,387 +0.02(+0.40%)
Aug 18, 2016 4.759 4.774 4.745 4.774 267,600 -0.00(-0.10%)
Aug 17, 2016 4.764 4.774 4.738 4.778 211,832 +0.02(+0.50%)
Aug 16, 2016 4.764 4.769 4.750 4.755 235,153 -0.02(-0.50%)
Aug 15, 2016 4.778 4.781 4.759 4.778 176,469 +0.02(+0.40%)
Aug 12, 2016 4.783 4.788 4.752 4.759 208,658 -0.02(-0.50%)
Aug 11, 2016 4.750 4.783 4.750 4.783 148,156 +0.03(+0.70%)
Aug 10, 2016 4.750 4.778 4.731 4.750 224,863 +0.00(+0.10%)
Aug 09, 2016 4.745 4.747 4.712 4.745 304,670 +0.04(+0.81%)
Aug 08, 2016 4.688 4.740 4.684 4.707 380,063 +0.05(+1.01%)
Aug 05, 2016 4.585 4.679 4.585 4.660 323,791 +0.08(+1.64%)
Aug 04, 2016 4.646 4.679 4.524 4.585 1,025,643 -0.10(-2.11%)
Aug 03, 2016 4.669 4.754 4.622 4.684 635,446 -0.05(-1.00%)
Aug 02, 2016 4.872 4.892 4.679 4.731 657,716 -0.16(-3.18%)
Aug 01, 2016 4.961 4.966 4.872 4.886 445,084 -0.06(-1.24%)
Jul 29, 2016 4.895 4.952 4.895 4.947 287,074 +0.05(+1.12%)
Jul 28, 2016 4.928 4.933 4.886 4.892 248,964 -0.03(-0.54%)
Jul 27, 2016 4.942 4.942 4.885 4.919 364,026 -0.01(-0.29%)
Jul 26, 2016 4.891 4.971 4.884 4.933 601,427 +0.06(+1.16%)
Jul 25, 2016 4.839 4.895 4.825 4.877 335,951 +0.05(+1.07%)
Jul 22, 2016 4.825 4.839 4.792 4.825 180,259 +0.01(+0.29%)
Jul 21, 2016 4.759 4.825 4.759 4.811 340,073 +0.04(+0.92%)
Jul 20, 2016 4.726 4.780 4.721 4.767 349,374 +0.05(+1.07%)
Jul 19, 2016 4.698 4.787 4.698 4.717 290,008 +0.00(+0.00%)
Jul 18, 2016 4.717 4.738 4.698 4.717 285,037 -0.02(-0.50%)
Jul 15, 2016 4.707 4.764 4.693 4.740 447,904 +0.05(+1.00%)
Jul 14, 2016 4.702 4.754 4.674 4.693 419,455 +0.02(+0.40%)
Jul 13, 2016 4.660 4.707 4.651 4.674 711,890 +0.03(+0.61%)
Jul 12, 2016 4.632 4.660 4.589 4.646 454,636 +0.05(+1.02%)
Jul 11, 2016 4.655 4.655 4.589 4.599 397,325 -0.06(-1.21%)
Jul 08, 2016 4.641 4.688 4.655 4.655 183,597 +0.00(+0.00%)
Jul 07, 2016 4.608 4.679 4.604 4.655 274,172 +0.02(+0.51%)
Jul 06, 2016 4.604 4.641 4.604 4.632 176,171 +0.03(+0.61%)
Jul 05, 2016 4.543 4.604 4.543 4.604 174,468 +0.08(+1.86%)
Jul 01, 2016 4.529 4.520 4.520 4.520 216,742 +0.03(+0.73%)
Jun 30, 2016 4.515 4.562 4.450 4.487 426,287 -0.06(-1.33%)
Jun 29, 2016 4.520 4.580 4.501 4.548 537,511 -0.02(-0.41%)
Jun 28, 2016 4.473 4.566 4.473 4.566 257,850 +0.12(+2.73%)
Jun 27, 2016 4.468 4.510 4.426 4.445 305,661 -0.04(-0.83%)
Jun 24, 2016 4.338 4.566 4.319 4.482 605,543 -0.02(-0.52%)
Jun 23, 2016 4.520 4.522 4.482 4.506 180,617 +0.03(+0.73%)
Jun 22, 2016 4.492 4.506 4.468 4.473 192,504 -0.03(-0.73%)
Jun 21, 2016 4.524 4.524 4.496 4.506 135,887 +0.01(+0.31%)
Jun 20, 2016 4.515 4.545 4.485 4.492 133,439 +0.00(+0.10%)
Jun 17, 2016 4.445 4.529 4.431 4.487 143,750 +0.04(+0.95%)
Jun 16, 2016 4.436 4.496 4.417 4.445 125,990 -0.00(-0.10%)
Jun 15, 2016 4.417 4.510 4.408 4.450 164,413 +0.03(+0.74%)
Jun 14, 2016 4.384 4.459 4.380 4.417 304,627 +0.01(+0.21%)
Jun 13, 2016 4.566 4.566 4.398 4.408 438,624 -0.16(-3.48%)
Jun 10, 2016 4.594 4.608 4.552 4.566 222,850 -0.03(-0.61%)
Jun 09, 2016 4.604 4.631 4.580 4.594 281,745 -0.00(-0.10%)
Jun 08, 2016 4.604 4.618 4.576 4.599 345,831 +0.03(+0.61%)
Jun 07, 2016 4.539 4.576 4.530 4.571 367,047 +0.05(+1.05%)
Jun 06, 2016 4.497 4.539 4.479 4.524 300,145 +0.05(+1.22%)
Jun 03, 2016 4.437 4.488 4.437 4.469 194,948 +0.03(+0.63%)
Jun 02, 2016 4.428 4.465 4.414 4.442 254,902 +0.01(+0.21%)
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.