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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2015 4.040 4.040 3.992 4.014 447,895 +0.00(+0.00%)
Oct 29, 2015 4.084 4.101 4.014 4.014 309,851 -0.06(-1.40%)
Oct 28, 2015 4.049 4.145 4.022 4.070 838,863 +0.04(+1.09%)
Oct 27, 2015 4.053 4.066 4.022 4.027 476,520 -0.04(-0.97%)
Oct 26, 2015 4.066 4.070 4.044 4.066 464,548 +0.02(+0.54%)
Oct 23, 2015 4.062 4.066 4.035 4.044 356,124 +0.01(+0.22%)
Oct 22, 2015 4.022 4.044 4.014 4.035 428,797 +0.02(+0.44%)
Oct 21, 2015 4.057 4.057 4.014 4.018 360,330 -0.03(-0.65%)
Oct 20, 2015 4.040 4.057 4.022 4.044 538,567 +0.03(+0.65%)
Oct 19, 2015 3.983 4.031 3.974 4.018 455,294 +0.04(+1.10%)
Oct 16, 2015 3.970 3.987 3.957 3.974 348,558 +0.03(+0.78%)
Oct 15, 2015 3.939 3.966 3.852 3.944 396,964 +0.02(+0.45%)
Oct 14, 2015 4.001 4.022 3.869 3.926 704,895 -0.10(-2.50%)
Oct 13, 2015 4.066 4.079 4.005 4.027 986,959 -0.04(-0.97%)
Oct 12, 2015 4.040 4.079 4.001 4.066 871,336 +0.05(+1.20%)
Oct 09, 2015 4.040 4.049 3.983 4.018 830,016 +0.04(+0.99%)
Oct 08, 2015 3.922 4.007 3.900 3.979 1,089,913 +0.08(+2.02%)
Oct 07, 2015 3.896 3.931 3.848 3.900 616,515 +0.04(+1.02%)
Oct 06, 2015 3.813 3.874 3.800 3.861 399,155 +0.06(+1.71%)
Oct 05, 2015 3.731 3.804 3.722 3.796 621,133 +0.10(+2.58%)
Oct 02, 2015 3.648 3.705 3.627 3.700 272,898 +0.05(+1.31%)
Oct 01, 2015 3.692 3.722 3.622 3.653 351,630 -0.05(-1.29%)
Sep 30, 2015 3.609 3.700 3.575 3.700 406,139 +0.13(+3.64%)
Sep 29, 2015 3.618 3.640 3.553 3.570 435,569 -0.05(-1.44%)
Sep 28, 2015 3.722 3.722 3.622 3.622 378,261 -0.10(-2.68%)
Sep 25, 2015 3.765 3.770 3.696 3.722 385,086 -0.03(-0.69%)
Sep 24, 2015 3.670 3.778 3.648 3.748 1,194,865 +0.09(+2.49%)
Sep 23, 2015 3.631 3.679 3.609 3.657 1,057,977 +0.04(+1.20%)
Sep 22, 2015 3.488 3.627 3.471 3.614 1,561,718 +0.11(+3.22%)
Sep 21, 2015 3.492 3.523 3.479 3.501 286,607 -0.00(-0.12%)
Sep 18, 2015 3.419 3.527 3.419 3.505 389,404 +0.07(+2.15%)
Sep 17, 2015 3.367 3.438 3.367 3.432 638,018 +0.06(+1.90%)
Sep 16, 2015 3.423 3.449 3.362 3.368 471,806 -0.04(-1.25%)
Sep 15, 2015 3.432 3.466 3.393 3.410 545,761 -0.02(-0.63%)
Sep 14, 2015 3.492 3.492 3.419 3.432 568,550 -0.05(-1.37%)
Sep 11, 2015 3.488 3.492 3.475 3.479 364,820 -0.00(-0.12%)
Sep 10, 2015 3.479 3.497 3.475 3.484 293,964 +0.01(+0.37%)
Sep 09, 2015 3.492 3.514 3.466 3.471 349,336 -0.03(-0.87%)
Sep 08, 2015 3.510 3.514 3.492 3.501 379,058 +0.01(+0.25%)
Sep 04, 2015 3.467 3.492 3.492 3.492 481,304 +0.02(+0.52%)
Sep 03, 2015 3.510 3.514 3.467 3.474 376,592 -0.03(-0.76%)
Sep 02, 2015 3.505 3.510 3.484 3.501 534,400 +0.00(+0.12%)
Sep 01, 2015 3.497 3.518 3.432 3.497 462,933 -0.01(-0.22%)
Aug 31, 2015 3.501 3.514 3.480 3.504 375,231 -0.01(-0.27%)
Aug 28, 2015 3.488 3.518 3.480 3.514 220,591 +0.04(+1.11%)
Aug 27, 2015 3.475 3.510 3.450 3.475 374,376 +0.01(+0.25%)
Aug 26, 2015 3.454 3.475 3.411 3.467 549,808 +0.03(+0.75%)
Aug 25, 2015 3.492 3.505 3.432 3.441 504,461 +0.02(+0.50%)
Aug 24, 2015 3.484 3.510 2.579 3.424 1,985,934 -0.15(-4.32%)
Aug 21, 2015 3.540 3.578 3.527 3.578 346,057 +0.02(+0.60%)
Aug 20, 2015 3.561 3.574 3.544 3.557 212,186 +0.00(+0.00%)
Aug 19, 2015 3.552 3.591 3.540 3.557 346,259 -0.02(-0.60%)
Aug 18, 2015 3.561 3.591 3.550 3.578 263,734 +0.02(+0.60%)
Aug 17, 2015 3.561 3.578 3.548 3.557 242,363 -0.02(-0.60%)
Aug 14, 2015 3.561 3.578 3.548 3.578 194,913 +0.03(+0.72%)
Aug 13, 2015 3.561 3.583 3.552 3.552 183,581 -0.03(-0.82%)
Aug 12, 2015 3.595 3.604 3.552 3.582 192,501 -0.00(-0.14%)
Aug 11, 2015 3.583 3.591 3.574 3.587 126,421 +0.01(+0.36%)
Aug 10, 2015 3.599 3.599 3.558 3.574 251,439 +0.00(+0.12%)
Aug 07, 2015 3.548 3.570 3.544 3.570 143,321 +0.02(+0.48%)
Aug 06, 2015 3.612 3.612 3.553 3.553 163,405 -0.05(-1.30%)
Aug 05, 2015 3.633 3.638 3.595 3.599 269,269 -0.02(-0.58%)
Aug 04, 2015 3.587 3.621 3.582 3.621 498,956 +0.04(+1.19%)
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.