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: 7:00 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 (%)
Dec 31, 2014 3.755 3.755 3.755 3.755 776,189 -0.02(-0.42%)
Dec 30, 2014 3.795 3.815 3.712 3.771 757,997 -0.05(-1.25%)
Dec 29, 2014 3.835 3.839 3.799 3.819 381,964 -0.03(-0.72%)
Dec 26, 2014 3.870 3.882 3.819 3.847 397,932 -0.03(-0.72%)
Dec 24, 2014 3.854 3.874 3.874 3.874 194,930 +0.03(+0.85%)
Dec 23, 2014 3.842 3.881 3.822 3.842 431,294 -0.01(-0.31%)
Dec 22, 2014 3.901 3.901 3.838 3.854 460,074 -0.03(-0.71%)
Dec 19, 2014 3.928 3.956 3.881 3.881 372,348 -0.04(-1.10%)
Dec 18, 2014 3.956 3.995 3.869 3.924 591,219 +0.02(+0.61%)
Dec 17, 2014 3.814 3.968 3.814 3.901 362,752 +0.06(+1.64%)
Dec 16, 2014 3.909 3.909 3.763 3.838 697,403 -0.09(-2.21%)
Dec 15, 2014 4.019 4.019 3.913 3.924 380,157 -0.08(-1.93%)
Dec 12, 2014 4.027 4.029 3.936 4.002 413,914 -0.04(-0.92%)
Dec 11, 2014 4.058 4.121 4.019 4.039 211,424 -0.04(-0.87%)
Dec 10, 2014 4.090 4.090 4.023 4.074 286,569 -0.03(-0.77%)
Dec 09, 2014 4.066 4.121 4.039 4.106 341,738 +0.04(+0.87%)
Dec 08, 2014 4.074 4.098 4.041 4.070 387,838 -0.01(-0.29%)
Dec 05, 2014 4.051 4.086 4.035 4.082 348,733 +0.02(+0.48%)
Dec 04, 2014 4.062 4.071 4.051 4.062 271,630 -0.00(-0.09%)
Dec 03, 2014 4.035 4.066 4.027 4.066 310,272 +0.02(+0.57%)
Dec 02, 2014 4.012 4.047 4.004 4.043 404,971 +0.04(+1.07%)
Dec 01, 2014 4.051 4.051 3.992 4.000 363,124 -0.02(-0.49%)
Nov 28, 2014 4.004 4.019 3.973 4.019 127,950 +0.02(+0.49%)
Nov 26, 2014 3.973 4.000 4.000 4.000 181,332 +0.02(+0.49%)
Nov 25, 2014 3.996 3.996 3.969 3.980 206,626 -0.02(-0.49%)
Nov 24, 2014 3.961 4.023 3.949 4.000 304,065 +0.05(+1.29%)
Nov 21, 2014 3.941 3.961 3.929 3.949 167,672 +0.01(+0.30%)
Nov 20, 2014 3.929 3.941 3.911 3.937 120,988 -0.00(-0.10%)
Nov 19, 2014 3.929 3.941 3.902 3.941 283,686 +0.01(+0.20%)
Nov 18, 2014 3.980 3.988 3.922 3.933 351,891 -0.05(-1.28%)
Nov 17, 2014 3.976 3.984 3.961 3.984 155,336 +0.02(+0.39%)
Nov 14, 2014 3.965 3.976 3.949 3.969 154,582 +0.00(+0.00%)
Nov 13, 2014 3.973 4.003 3.969 3.969 113,073 -0.00(-0.10%)
Nov 12, 2014 3.984 4.008 3.954 3.973 268,842 -0.01(-0.19%)
Nov 11, 2014 3.984 4.010 3.965 3.980 178,099 -0.02(-0.49%)
Nov 10, 2014 3.976 4.035 3.949 4.000 316,934 +0.03(+0.79%)
Nov 07, 2014 3.972 3.988 3.969 3.969 167,385 -0.02(-0.49%)
Nov 06, 2014 3.980 4.031 3.938 3.988 350,334 +0.01(+0.16%)
Nov 05, 2014 3.969 3.988 3.969 3.982 222,587 +0.02(+0.63%)
Nov 04, 2014 3.961 3.992 3.946 3.957 288,533 +0.01(+0.30%)
Nov 03, 2014 3.938 3.988 3.918 3.945 283,963 +0.01(+0.20%)
Oct 31, 2014 3.891 3.938 3.883 3.938 339,343 +0.04(+1.10%)
Oct 30, 2014 3.879 3.910 3.864 3.895 253,033 -0.00(-0.10%)
Oct 29, 2014 3.903 3.914 3.879 3.899 194,417 +0.02(+0.40%)
Oct 28, 2014 3.837 3.926 3.837 3.883 333,053 +0.04(+1.15%)
Oct 27, 2014 3.829 3.860 3.844 3.839 126,440 -0.01(-0.14%)
Oct 24, 2014 3.860 3.872 3.821 3.844 231,274 -0.03(-0.70%)
Oct 23, 2014 3.868 3.887 3.855 3.872 226,080 -0.01(-0.20%)
Oct 22, 2014 3.895 3.918 3.841 3.879 301,231 +0.00(+0.10%)
Oct 21, 2014 3.833 3.887 3.825 3.876 265,112 +0.04(+1.11%)
Oct 20, 2014 3.786 3.841 3.785 3.833 451,706 +0.06(+1.54%)
Oct 17, 2014 3.736 3.802 3.701 3.775 432,791 +0.09(+2.42%)
Oct 16, 2014 3.650 3.833 3.623 3.685 1,250,247 +0.01(+0.21%)
Oct 15, 2014 3.740 3.740 3.588 3.678 1,074,134 -0.07(-1.76%)
Oct 14, 2014 3.790 3.817 3.678 3.744 856,988 -0.05(-1.33%)
Oct 13, 2014 3.813 3.837 3.699 3.794 579,500 -0.02(-0.49%)
Oct 10, 2014 3.841 3.895 3.790 3.813 449,337 -0.04(-1.02%)
Oct 09, 2014 3.883 3.918 3.841 3.852 496,572 -0.02(-0.52%)
Oct 08, 2014 3.925 3.925 3.852 3.872 442,446 +0.00(+0.02%)
Oct 07, 2014 3.860 3.922 3.852 3.872 332,235 +0.00(+0.00%)
Oct 06, 2014 3.864 3.879 3.837 3.872 467,768 -0.00(-0.10%)
Oct 03, 2014 3.795 3.949 3.791 3.875 502,459 +0.08(+2.03%)
Oct 02, 2014 3.883 3.883 3.752 3.799 684,848 -0.08(-1.99%)
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.