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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2017 4.718 4.738 4.693 4.703 236,984 +0.00(+0.00%)
Jan 30, 2017 4.703 4.753 4.698 4.703 460,006 -0.04(-0.84%)
Jan 27, 2017 4.733 4.743 4.693 4.743 186,502 +0.04(+0.85%)
Jan 26, 2017 4.669 4.718 4.669 4.703 227,012 +0.02(+0.43%)
Jan 25, 2017 4.693 4.696 4.659 4.684 191,336 +0.01(+0.21%)
Jan 24, 2017 4.599 4.698 4.594 4.674 323,553 +0.07(+1.63%)
Jan 23, 2017 4.584 4.629 4.554 4.599 188,903 +0.04(+0.99%)
Jan 20, 2017 4.639 4.646 4.519 4.554 318,747 -0.07(-1.51%)
Jan 19, 2017 4.708 4.708 4.594 4.624 393,899 -0.06(-1.28%)
Jan 18, 2017 4.649 4.713 4.619 4.684 265,513 +0.05(+1.19%)
Jan 17, 2017 4.604 4.668 4.599 4.629 357,703 +0.04(+0.98%)
Jan 13, 2017 4.584 4.584 4.584 0 +0.05(+1.10%)
Jan 12, 2017 4.494 4.544 4.484 4.534 254,961 +0.05(+1.11%)
Jan 11, 2017 4.444 4.494 4.434 4.484 198,126 +0.06(+1.35%)
Jan 10, 2017 4.394 4.424 4.384 4.424 367,468 +0.04(+1.02%)
Jan 09, 2017 4.404 4.419 4.369 4.379 422,003 +0.01(+0.23%)
Jan 06, 2017 4.369 4.429 4.364 4.369 288,279 +0.01(+0.23%)
Jan 05, 2017 4.389 4.399 4.335 4.360 374,355 -0.02(-0.45%)
Jan 04, 2017 4.399 4.429 4.379 4.379 392,409 -0.00(-0.11%)
Jan 03, 2017 4.340 4.384 4.340 4.384 320,936 +0.03(+0.80%)
Dec 30, 2016 4.350 4.350 4.350 0 +0.02(+0.46%)
Dec 29, 2016 4.364 4.374 4.330 4.330 326,723 -0.03(-0.79%)
Dec 28, 2016 4.384 4.394 4.360 4.364 307,588 -0.01(-0.23%)
Dec 27, 2016 4.360 4.389 4.350 4.374 330,996 +0.02(+0.45%)
Dec 23, 2016 4.355 4.355 4.355 0 -0.00(-0.11%)
Dec 22, 2016 4.360 4.389 4.355 4.360 185,453 -0.01(-0.23%)
Dec 21, 2016 4.374 4.384 4.345 4.369 251,265 -0.01(-0.34%)
Dec 20, 2016 4.355 4.384 4.353 4.384 139,113 +0.04(+0.91%)
Dec 19, 2016 4.335 4.374 4.335 4.345 258,374 +0.00(+0.00%)
Dec 16, 2016 4.355 4.389 4.325 4.345 280,975 -0.02(-0.45%)
Dec 15, 2016 4.394 4.399 4.360 4.364 257,782 -0.01(-0.34%)
Dec 14, 2016 4.389 4.429 4.379 4.379 245,899 -0.03(-0.78%)
Dec 13, 2016 4.414 4.424 4.379 4.414 200,446 +0.03(+0.68%)
Dec 12, 2016 4.345 4.409 4.345 4.384 293,695 +0.01(+0.23%)
Dec 09, 2016 4.429 4.449 4.340 4.374 485,933 -0.10(-2.21%)
Dec 08, 2016 4.478 4.518 4.419 4.473 258,261 -0.03(-0.77%)
Dec 07, 2016 4.390 4.513 4.390 4.508 488,094 +0.09(+2.11%)
Dec 06, 2016 4.341 4.415 4.341 4.415 310,746 +0.07(+1.69%)
Dec 05, 2016 4.376 4.410 4.341 4.341 292,759 -0.03(-0.78%)
Dec 02, 2016 4.331 4.395 4.326 4.376 222,713 +0.03(+0.79%)
Dec 01, 2016 4.356 4.366 4.336 4.341 229,593 -0.01(-0.34%)
Nov 30, 2016 4.356 4.371 4.335 4.356 204,571 -0.02(-0.56%)
Nov 29, 2016 4.351 4.400 4.336 4.380 167,836 +0.03(+0.65%)
Nov 28, 2016 4.376 4.376 4.351 4.352 124,823 +0.01(+0.14%)
Nov 25, 2016 4.326 4.361 4.326 4.346 105,293 -0.02(-0.56%)
Nov 23, 2016 4.371 4.371 4.371 0 +0.04(+0.91%)
Nov 22, 2016 4.317 4.361 4.307 4.331 334,720 +0.02(+0.46%)
Nov 21, 2016 4.297 4.341 4.290 4.312 266,983 +0.02(+0.46%)
Nov 18, 2016 4.174 4.302 4.174 4.292 352,013 +0.09(+2.22%)
Nov 17, 2016 4.228 4.317 4.194 4.199 362,481 -0.04(-1.04%)
Nov 16, 2016 4.135 4.312 4.135 4.243 458,966 +0.12(+2.85%)
Nov 15, 2016 4.027 4.155 4.027 4.125 622,308 +0.10(+2.56%)
Nov 14, 2016 4.155 4.155 3.983 4.022 1,218,542 -0.16(-3.87%)
Nov 11, 2016 4.292 4.317 4.174 4.184 827,012 -0.14(-3.29%)
Nov 10, 2016 4.415 4.420 4.317 4.326 692,637 -0.16(-3.50%)
Nov 09, 2016 4.366 4.508 4.282 4.483 473,730 +0.02(+0.44%)
Nov 08, 2016 4.464 4.469 4.425 4.464 218,197 +0.03(+0.66%)
Nov 07, 2016 4.474 4.515 4.435 4.435 356,165 +0.01(+0.22%)
Nov 04, 2016 4.245 4.459 4.240 4.425 610,532 +0.19(+4.60%)
Nov 03, 2016 4.221 4.250 4.099 4.230 860,106 -0.03(-0.68%)
Nov 02, 2016 4.522 4.571 4.221 4.260 1,637,542 -0.28(-6.11%)
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.