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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2013 3.722 3.725 3.700 3.725 184,355 +0.00(+0.00%)
Oct 30, 2013 3.729 3.729 3.697 3.725 161,172 +0.02(+0.47%)
Oct 29, 2013 3.704 3.739 3.693 3.707 351,939 +0.02(+0.55%)
Oct 28, 2013 3.690 3.707 3.669 3.687 240,106 +0.00(+0.12%)
Oct 25, 2013 3.690 3.697 3.662 3.683 204,994 +0.01(+0.38%)
Oct 24, 2013 3.679 3.693 3.662 3.669 242,215 +0.01(+0.19%)
Oct 23, 2013 3.665 3.683 3.658 3.662 291,006 +0.00(+0.10%)
Oct 22, 2013 3.658 3.679 3.655 3.658 281,322 +0.01(+0.39%)
Oct 21, 2013 3.648 3.652 3.637 3.644 207,074 +0.01(+0.19%)
Oct 18, 2013 3.620 3.648 3.591 3.637 395,946 +0.03(+0.78%)
Oct 17, 2013 3.584 3.627 3.584 3.609 531,579 +0.04(+1.08%)
Oct 16, 2013 3.574 3.591 3.549 3.570 462,177 -0.00(-0.10%)
Oct 15, 2013 3.599 3.599 3.549 3.574 404,625 -0.01(-0.20%)
Oct 14, 2013 3.595 3.609 3.577 3.581 347,949 -0.03(-0.78%)
Oct 11, 2013 3.602 3.623 3.599 3.609 361,514 +0.01(+0.39%)
Oct 10, 2013 3.599 3.641 3.595 3.595 267,176 +0.00(+0.00%)
Oct 09, 2013 3.609 3.622 3.574 3.595 259,012 -0.02(-0.58%)
Oct 08, 2013 3.665 3.668 3.578 3.616 294,286 -0.04(-1.14%)
Oct 07, 2013 3.644 3.661 3.644 3.658 192,186 -0.00(-0.10%)
Oct 04, 2013 3.641 3.672 3.641 3.661 266,845 +0.01(+0.38%)
Oct 03, 2013 3.661 3.672 3.630 3.647 337,207 -0.03(-0.76%)
Oct 02, 2013 3.679 3.686 3.650 3.675 357,474 +0.01(+0.29%)
Oct 01, 2013 3.658 3.665 3.644 3.665 206,298 +0.03(+0.96%)
Sep 30, 2013 3.637 3.657 3.627 3.630 345,564 -0.04(-1.05%)
Sep 27, 2013 3.668 3.682 3.647 3.668 113,662 +0.00(+0.00%)
Sep 26, 2013 3.686 3.689 3.634 3.668 261,843 +0.01(+0.29%)
Sep 25, 2013 3.668 3.686 3.647 3.658 411,327 -0.01(-0.19%)
Sep 24, 2013 3.679 3.679 3.647 3.665 180,494 +0.01(+0.19%)
Sep 23, 2013 3.644 3.665 3.630 3.658 225,337 +0.02(+0.58%)
Sep 20, 2013 3.661 3.665 3.616 3.637 231,285 -0.03(-0.86%)
Sep 19, 2013 3.728 3.728 3.651 3.668 234,437 -0.03(-0.85%)
Sep 18, 2013 3.623 3.700 3.602 3.700 338,719 +0.07(+1.92%)
Sep 17, 2013 3.661 3.661 3.623 3.630 348,469 -0.02(-0.48%)
Sep 16, 2013 3.668 3.672 3.630 3.647 328,094 +0.01(+0.38%)
Sep 13, 2013 3.668 3.682 3.613 3.634 293,337 -0.03(-0.76%)
Sep 12, 2013 3.679 3.703 3.661 3.661 175,832 -0.03(-0.76%)
Sep 11, 2013 3.682 3.696 3.665 3.689 227,445 +0.02(+0.67%)
Sep 10, 2013 3.668 3.675 3.630 3.665 322,616 +0.02(+0.57%)
Sep 09, 2013 3.627 3.668 3.623 3.644 238,949 +0.02(+0.67%)
Sep 06, 2013 3.658 3.668 3.620 3.620 388,186 -0.02(-0.66%)
Sep 05, 2013 3.661 3.661 3.641 3.644 180,762 -0.02(-0.47%)
Sep 04, 2013 3.658 3.675 3.634 3.661 243,453 +0.02(+0.47%)
Sep 03, 2013 3.644 3.679 3.623 3.644 187,176 -0.02(-0.47%)
Aug 30, 2013 3.627 3.673 3.623 3.661 158,862 +0.02(+0.47%)
Aug 29, 2013 3.655 3.679 3.641 3.644 192,193 -0.01(-0.38%)
Aug 28, 2013 3.616 3.665 3.616 3.658 184,281 +0.04(+1.15%)
Aug 27, 2013 3.606 3.644 3.606 3.616 271,919 +0.02(+0.58%)
Aug 26, 2013 3.620 3.644 3.585 3.596 217,439 -0.04(-1.06%)
Aug 23, 2013 3.606 3.651 3.592 3.634 284,661 +0.05(+1.36%)
Aug 22, 2013 3.530 3.641 3.526 3.585 323,792 +0.03(+0.88%)
Aug 21, 2013 3.568 3.616 3.540 3.554 253,136 +0.00(+0.00%)
Aug 20, 2013 3.544 3.606 3.526 3.554 310,462 +0.05(+1.48%)
Aug 19, 2013 3.616 3.616 3.502 3.502 809,946 -0.12(-3.25%)
Aug 16, 2013 3.637 3.686 3.613 3.620 317,458 +0.00(+0.00%)
Aug 15, 2013 3.686 3.686 3.606 3.620 479,597 -0.07(-1.78%)
Aug 14, 2013 3.675 3.751 3.672 3.686 155,735 +0.00(+0.00%)
Aug 13, 2013 3.738 3.738 3.686 3.686 191,141 -0.06(-1.48%)
Aug 12, 2013 3.724 3.772 3.717 3.741 392,260 +0.03(+0.75%)
Aug 09, 2013 3.738 3.751 3.686 3.713 248,143 -0.01(-0.37%)
Aug 08, 2013 3.748 3.755 3.689 3.727 355,947 +0.01(+0.19%)
Aug 07, 2013 3.703 3.741 3.693 3.720 490,272 +0.04(+1.12%)
Aug 06, 2013 3.648 3.700 3.631 3.679 394,422 +0.05(+1.32%)
Aug 05, 2013 3.693 3.699 3.614 3.631 595,521 -0.05(-1.49%)
Aug 02, 2013 3.683 3.700 3.641 3.686 598,243 +0.05(+1.42%)
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.