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, 2016 4.790 4.824 4.770 4.770 194,657 -0.03(-0.61%)
Oct 28, 2016 4.794 4.814 4.756 4.799 253,767 +0.00(+0.10%)
Oct 27, 2016 4.848 4.858 4.794 4.794 251,069 -0.05(-1.10%)
Oct 26, 2016 4.843 4.848 4.809 4.848 182,340 +0.01(+0.20%)
Oct 25, 2016 4.838 4.845 4.819 4.838 185,322 +0.02(+0.40%)
Oct 24, 2016 4.848 4.872 4.799 4.819 288,354 -0.03(-0.70%)
Oct 21, 2016 4.867 4.882 4.853 4.853 123,613 -0.03(-0.70%)
Oct 20, 2016 4.892 4.892 4.872 4.887 63,623 -0.01(-0.12%)
Oct 19, 2016 4.843 4.901 4.843 4.892 181,892 +0.05(+1.02%)
Oct 18, 2016 4.828 4.872 4.824 4.843 167,700 +0.03(+0.61%)
Oct 17, 2016 4.838 4.853 4.804 4.814 285,115 -0.03(-0.70%)
Oct 14, 2016 4.862 4.882 4.848 4.848 170,840 -0.03(-0.60%)
Oct 13, 2016 4.858 4.901 4.843 4.877 152,952 -0.01(-0.30%)
Oct 12, 2016 4.862 4.892 4.833 4.892 255,120 +0.00(+0.10%)
Oct 11, 2016 4.887 4.895 4.862 4.887 193,726 -0.01(-0.30%)
Oct 10, 2016 4.906 4.911 4.877 4.901 181,594 +0.01(+0.20%)
Oct 07, 2016 4.877 4.897 4.848 4.892 122,279 +0.01(+0.30%)
Oct 06, 2016 4.839 4.895 4.824 4.877 158,142 +0.02(+0.50%)
Oct 05, 2016 4.834 4.863 4.810 4.853 241,223 +0.00(+0.00%)
Oct 04, 2016 4.795 4.863 4.790 4.853 384,671 -0.01(-0.20%)
Oct 03, 2016 4.848 4.877 4.843 4.863 324,057 +0.01(+0.30%)
Sep 30, 2016 4.829 4.897 4.824 4.848 634,469 +0.02(+0.50%)
Sep 29, 2016 4.897 4.911 4.824 4.824 502,576 -0.09(-1.77%)
Sep 28, 2016 4.911 4.945 4.897 4.911 217,497 -0.00(-0.10%)
Sep 27, 2016 4.848 4.926 4.848 4.916 250,292 +0.06(+1.29%)
Sep 26, 2016 4.887 4.887 4.848 4.853 197,487 -0.03(-0.69%)
Sep 23, 2016 4.848 4.887 4.839 4.887 186,395 +0.04(+0.80%)
Sep 22, 2016 4.872 4.892 4.843 4.848 329,362 +0.01(+0.30%)
Sep 21, 2016 4.805 4.863 4.805 4.834 220,882 +0.06(+1.21%)
Sep 20, 2016 4.819 4.819 4.776 4.776 200,228 -0.01(-0.30%)
Sep 19, 2016 4.786 4.810 4.776 4.790 177,061 -0.02(-0.38%)
Sep 16, 2016 4.815 4.839 4.771 4.809 197,371 -0.00(-0.03%)
Sep 15, 2016 4.819 4.848 4.776 4.810 194,365 -0.01(-0.30%)
Sep 14, 2016 4.708 4.872 4.704 4.824 385,732 +0.11(+2.35%)
Sep 13, 2016 4.858 4.863 4.704 4.713 456,774 -0.16(-3.36%)
Sep 12, 2016 4.819 4.897 4.815 4.877 243,325 +0.06(+1.20%)
Sep 09, 2016 4.979 5.036 4.810 4.819 528,574 -0.24(-4.68%)
Sep 08, 2016 5.046 5.065 5.027 5.056 246,362 +0.03(+0.58%)
Sep 07, 2016 4.993 5.041 4.989 5.027 206,442 +0.00(+0.10%)
Sep 06, 2016 4.969 5.027 4.955 5.022 378,916 +0.05(+0.96%)
Sep 02, 2016 4.998 4.974 4.974 4.974 348,202 -0.00(-0.10%)
Sep 01, 2016 4.945 4.998 4.944 4.979 230,920 -0.01(-0.29%)
Aug 31, 2016 4.921 4.998 4.902 4.993 190,322 +0.04(+0.87%)
Aug 30, 2016 4.917 4.950 4.893 4.950 179,605 +0.05(+1.08%)
Aug 29, 2016 4.912 4.917 4.898 4.898 198,412 +0.00(+0.10%)
Aug 26, 2016 4.888 4.902 4.878 4.893 108,795 +0.01(+0.29%)
Aug 25, 2016 4.874 4.898 4.859 4.878 186,147 -0.01(-0.29%)
Aug 24, 2016 4.874 4.907 4.874 4.893 189,909 +0.00(+0.10%)
Aug 23, 2016 4.883 4.907 4.878 4.888 290,618 +0.00(+0.10%)
Aug 22, 2016 4.835 4.883 4.835 4.883 269,496 +0.05(+0.99%)
Aug 19, 2016 4.811 4.835 4.802 4.835 227,357 +0.02(+0.40%)
Aug 18, 2016 4.802 4.816 4.787 4.816 265,231 -0.00(-0.10%)
Aug 17, 2016 4.807 4.816 4.780 4.821 209,957 +0.02(+0.50%)
Aug 16, 2016 4.807 4.811 4.792 4.797 233,072 -0.02(-0.50%)
Aug 15, 2016 4.821 4.823 4.802 4.821 174,907 +0.02(+0.40%)
Aug 12, 2016 4.826 4.831 4.794 4.802 206,811 -0.02(-0.50%)
Aug 11, 2016 4.792 4.826 4.792 4.826 146,844 +0.03(+0.70%)
Aug 10, 2016 4.792 4.821 4.773 4.792 222,872 +0.00(+0.10%)
Aug 09, 2016 4.787 4.790 4.754 4.787 301,973 +0.04(+0.81%)
Aug 08, 2016 4.730 4.782 4.725 4.749 376,699 +0.05(+1.01%)
Aug 05, 2016 4.626 4.721 4.626 4.702 320,925 +0.08(+1.64%)
Aug 04, 2016 4.687 4.721 4.564 4.626 1,016,564 -0.10(-2.11%)
Aug 03, 2016 4.711 4.797 4.664 4.725 629,821 -0.05(-0.99%)
Aug 02, 2016 4.915 4.936 4.721 4.773 651,894 -0.16(-3.18%)
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.