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

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

5.790 +0.090 (+1.58%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 28, 2013 3.888 3.914 3.842 3.868 425,588 -0.01(-0.25%)
Feb 27, 2013 3.884 3.901 3.863 3.878 299,780 -0.02(-0.42%)
Feb 26, 2013 3.930 3.943 3.865 3.894 508,472 -0.04(-0.92%)
Feb 25, 2013 3.970 3.970 3.914 3.930 480,962 -0.04(-1.07%)
Feb 22, 2013 3.963 3.973 3.927 3.973 195,830 +0.03(+0.83%)
Feb 21, 2013 3.957 3.973 3.924 3.940 402,689 -0.04(-1.07%)
Feb 20, 2013 3.983 3.986 3.960 3.983 208,868 +0.01(+0.33%)
Feb 19, 2013 3.980 3.989 3.950 3.970 367,275 -0.00(-0.08%)
Feb 15, 2013 3.953 3.976 3.940 3.973 300,277 +0.03(+0.67%)
Feb 14, 2013 3.940 3.947 3.927 3.947 531,822 +0.01(+0.33%)
Feb 13, 2013 3.907 3.934 3.899 3.934 350,854 +0.05(+1.18%)
Feb 12, 2013 3.927 3.930 3.884 3.888 242,737 -0.04(-1.00%)
Feb 11, 2013 3.907 3.927 3.888 3.927 303,206 +0.04(+1.01%)
Feb 08, 2013 3.871 3.894 3.866 3.888 370,942 +0.02(+0.51%)
Feb 07, 2013 3.878 3.881 3.838 3.868 301,236 -0.01(-0.25%)
Feb 06, 2013 3.858 3.878 3.845 3.878 353,678 +0.02(+0.42%)
Feb 04, 2013 3.839 3.865 3.839 3.862 374,905 +0.02(+0.59%)
Feb 01, 2013 3.865 3.868 3.835 3.839 255,653 -0.02(-0.59%)
Jan 31, 2013 3.832 3.862 3.827 3.862 320,128 +0.02(+0.42%)
Jan 30, 2013 3.845 3.845 3.807 3.845 253,810 -0.00(-0.08%)
Jan 29, 2013 3.796 3.848 3.790 3.848 312,487 +0.05(+1.29%)
Jan 28, 2013 3.816 3.820 3.796 3.800 223,848 -0.02(-0.43%)
Jan 25, 2013 3.848 3.852 3.796 3.816 205,368 -0.02(-0.51%)
Jan 24, 2013 3.842 3.852 3.826 3.835 205,579 -0.00(-0.08%)
Jan 23, 2013 3.813 3.845 3.813 3.839 172,143 +0.02(+0.43%)
Jan 22, 2013 3.813 3.832 3.780 3.822 366,403 +0.05(+1.21%)
Jan 18, 2013 3.822 3.822 3.764 3.777 308,409 +0.01(+0.17%)
Jan 17, 2013 3.760 3.770 3.751 3.770 208,980 +0.01(+0.17%)
Jan 16, 2013 3.744 3.767 3.738 3.764 102,189 -0.00(-0.09%)
Jan 15, 2013 3.744 3.767 3.728 3.767 289,718 +0.05(+1.23%)
Jan 14, 2013 3.751 3.751 3.718 3.721 213,340 -0.03(-0.70%)
Jan 11, 2013 3.731 3.751 3.705 3.747 268,709 +0.00(+0.09%)
Jan 10, 2013 3.725 3.760 3.708 3.744 292,024 +0.01(+0.35%)
Jan 09, 2013 3.738 3.741 3.721 3.731 355,806 +0.00(+0.00%)
Jan 08, 2013 3.695 3.734 3.695 3.731 275,661 +0.03(+0.70%)
Jan 07, 2013 3.728 3.728 3.689 3.705 266,917 -0.03(-0.87%)
Jan 04, 2013 3.692 3.738 3.686 3.738 218,657 +0.03(+0.87%)
Jan 03, 2013 3.705 3.721 3.682 3.705 275,031 -0.01(-0.26%)
Jan 02, 2013 3.699 3.715 3.676 3.715 513,536 +0.04(+1.06%)
Dec 31, 2012 3.576 3.676 3.576 3.676 849,393 +0.08(+2.35%)
Dec 28, 2012 3.595 3.620 3.563 3.592 259,262 -0.01(-0.36%)
Dec 27, 2012 3.614 3.627 3.595 3.605 308,047 -0.01(-0.27%)
Dec 26, 2012 3.553 3.624 3.521 3.614 280,669 +0.04(+1.22%)
Dec 24, 2012 3.621 3.621 3.527 3.571 235,519 -0.03(-0.79%)
Dec 21, 2012 3.539 3.615 3.533 3.599 230,806 -0.02(-0.44%)
Dec 20, 2012 3.571 3.615 3.549 3.615 302,675 +0.06(+1.60%)
Dec 19, 2012 3.590 3.596 3.539 3.558 435,330 +0.01(+0.18%)
Dec 18, 2012 3.558 3.558 3.504 3.552 244,632 +0.03(+0.72%)
Dec 17, 2012 3.568 3.574 3.501 3.527 511,044 -0.05(-1.53%)
Dec 14, 2012 3.587 3.596 3.568 3.581 225,133 -0.00(-0.05%)
Dec 13, 2012 3.590 3.612 3.558 3.583 268,723 -0.01(-0.26%)
Dec 12, 2012 3.577 3.593 3.564 3.593 227,119 +0.02(+0.44%)
Dec 11, 2012 3.555 3.587 3.555 3.577 316,491 +0.02(+0.62%)
Dec 10, 2012 3.546 3.580 3.546 3.555 470,892 +0.00(+0.00%)
Dec 07, 2012 3.555 3.567 3.542 3.555 221,361 +0.00(+0.09%)
Dec 06, 2012 3.546 3.561 3.533 3.552 261,458 -0.01(-0.35%)
Dec 05, 2012 3.605 3.605 3.546 3.564 320,111 -0.03(-0.87%)
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.