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

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

5.778 -0.012 (-0.21%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 13, 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 (%)
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%)
Jun 01, 2016 4.381 4.446 4.368 4.432 271,782 +0.06(+1.48%)
May 31, 2016 4.381 4.391 4.330 4.368 206,681 +0.01(+0.21%)
May 27, 2016 4.372 4.358 4.358 4.358 154,592 -0.02(-0.42%)
May 26, 2016 4.340 4.386 4.335 4.377 253,119 +0.06(+1.50%)
May 25, 2016 4.298 4.331 4.298 4.312 115,788 +0.00(+0.11%)
May 24, 2016 4.344 4.344 4.307 4.307 232,111 -0.02(-0.53%)
May 23, 2016 4.344 4.386 4.312 4.330 228,764 +0.02(+0.54%)
May 20, 2016 4.210 4.400 4.210 4.307 424,637 +0.10(+2.31%)
May 19, 2016 4.275 4.284 4.205 4.210 446,267 -0.12(-2.78%)
May 18, 2016 4.344 4.400 4.307 4.330 186,426 -0.02(-0.53%)
May 17, 2016 4.442 4.474 4.354 4.354 307,844 -0.07(-1.67%)
May 16, 2016 4.409 4.437 4.363 4.428 363,314 +0.05(+1.16%)
May 13, 2016 4.307 4.442 4.307 4.377 356,882 +0.07(+1.61%)
May 12, 2016 4.289 4.354 4.280 4.307 205,636 +0.04(+0.98%)
May 11, 2016 4.298 4.303 4.247 4.266 219,417 +0.02(+0.44%)
May 10, 2016 4.377 4.390 4.229 4.247 484,658 -0.12(-2.76%)
May 09, 2016 4.386 4.404 4.326 4.368 222,235 -0.00(-0.10%)
May 06, 2016 4.280 4.413 4.276 4.372 361,958 +0.10(+2.37%)
May 05, 2016 4.271 4.340 4.253 4.271 163,405 +0.00(+0.00%)
May 04, 2016 4.312 4.333 4.262 4.271 242,561 -0.06(-1.48%)
May 03, 2016 4.354 4.363 4.317 4.335 251,558 -0.02(-0.42%)
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.