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

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

5.780 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 28, 2013 3.763 3.833 3.763 3.806 468,395 +0.04(+1.06%)
Mar 27, 2013 3.799 3.799 3.739 3.766 205,297 -0.04(-0.96%)
Mar 26, 2013 3.779 3.809 3.766 3.803 301,164 +0.03(+0.80%)
Mar 25, 2013 3.803 3.813 3.752 3.773 248,468 -0.01(-0.26%)
Mar 22, 2013 3.813 3.813 3.776 3.783 261,068 +0.00(+0.00%)
Mar 21, 2013 3.786 3.799 3.783 3.783 175,257 -0.01(-0.26%)
Mar 20, 2013 3.779 3.813 3.752 3.793 256,673 +0.02(+0.53%)
Mar 19, 2013 3.719 3.775 3.702 3.773 229,146 +0.05(+1.25%)
Mar 18, 2013 3.669 3.749 3.656 3.726 389,737 +0.06(+1.55%)
Mar 15, 2013 3.769 3.773 3.652 3.669 805,026 -0.10(-2.74%)
Mar 14, 2013 3.783 3.796 3.736 3.773 454,245 +0.00(+0.00%)
Mar 13, 2013 3.739 3.788 3.727 3.773 479,404 -0.01(-0.35%)
Mar 12, 2013 3.789 3.789 3.682 3.786 1,182,627 -0.01(-0.18%)
Mar 11, 2013 3.906 3.949 3.786 3.793 936,293 -0.11(-2.90%)
Mar 08, 2013 3.969 3.996 3.906 3.906 584,454 -0.07(-1.76%)
Mar 07, 2013 3.919 3.979 3.919 3.976 465,481 +0.08(+1.97%)
Mar 06, 2013 3.889 3.909 3.885 3.899 355,569 +0.02(+0.51%)
Mar 05, 2013 3.893 3.909 3.876 3.879 398,308 +0.00(+0.00%)
Mar 04, 2013 3.909 3.936 3.876 3.879 410,633 -0.05(-1.18%)
Mar 01, 2013 3.916 3.929 3.886 3.926 357,993 +0.02(+0.59%)
Feb 28, 2013 3.922 3.949 3.876 3.903 421,813 -0.01(-0.25%)
Feb 27, 2013 3.919 3.936 3.897 3.913 297,121 -0.02(-0.42%)
Feb 26, 2013 3.966 3.979 3.899 3.929 503,962 -0.04(-0.92%)
Feb 25, 2013 4.005 4.005 3.949 3.966 476,696 -0.04(-1.07%)
Feb 22, 2013 3.999 4.009 3.962 4.009 194,093 +0.03(+0.83%)
Feb 21, 2013 3.992 4.009 3.959 3.975 399,117 -0.04(-1.07%)
Feb 20, 2013 4.019 4.022 3.995 4.019 207,015 +0.01(+0.33%)
Feb 19, 2013 4.015 4.025 3.985 4.005 364,018 -0.00(-0.08%)
Feb 15, 2013 3.989 4.012 3.975 4.009 297,613 +0.03(+0.67%)
Feb 14, 2013 3.975 3.982 3.962 3.982 527,105 +0.01(+0.33%)
Feb 13, 2013 3.942 3.969 3.934 3.969 347,742 +0.05(+1.18%)
Feb 12, 2013 3.962 3.966 3.919 3.922 240,584 -0.04(-1.00%)
Feb 11, 2013 3.942 3.962 3.922 3.962 300,517 +0.04(+1.01%)
Feb 08, 2013 3.906 3.929 3.901 3.922 367,652 +0.02(+0.51%)
Feb 07, 2013 3.913 3.916 3.873 3.903 298,564 -0.01(-0.25%)
Feb 06, 2013 3.893 3.913 3.880 3.913 350,541 +0.02(+0.42%)
Feb 04, 2013 3.873 3.899 3.873 3.896 371,580 +0.02(+0.59%)
Feb 01, 2013 3.899 3.903 3.870 3.873 253,385 -0.02(-0.59%)
Jan 31, 2013 3.866 3.896 3.861 3.896 317,289 +0.02(+0.42%)
Jan 30, 2013 3.880 3.880 3.841 3.880 251,559 -0.00(-0.08%)
Jan 29, 2013 3.830 3.883 3.824 3.883 309,716 +0.05(+1.29%)
Jan 28, 2013 3.850 3.854 3.830 3.834 221,862 -0.02(-0.43%)
Jan 25, 2013 3.883 3.886 3.830 3.850 203,546 -0.02(-0.51%)
Jan 24, 2013 3.876 3.886 3.860 3.870 203,756 -0.00(-0.08%)
Jan 23, 2013 3.847 3.880 3.847 3.873 170,616 +0.02(+0.43%)
Jan 22, 2013 3.847 3.866 3.814 3.857 363,153 +0.05(+1.21%)
Jan 18, 2013 3.857 3.857 3.798 3.811 305,674 +0.01(+0.17%)
Jan 17, 2013 3.794 3.804 3.784 3.804 207,126 +0.01(+0.17%)
Jan 16, 2013 3.778 3.801 3.771 3.797 101,282 -0.00(-0.09%)
Jan 15, 2013 3.778 3.801 3.761 3.801 287,148 +0.05(+1.23%)
Jan 14, 2013 3.784 3.784 3.751 3.755 211,448 -0.03(-0.70%)
Jan 11, 2013 3.764 3.784 3.738 3.781 266,325 +0.00(+0.09%)
Jan 10, 2013 3.758 3.794 3.741 3.778 289,434 +0.01(+0.35%)
Jan 09, 2013 3.771 3.774 3.755 3.764 352,650 +0.00(+0.00%)
Jan 08, 2013 3.728 3.768 3.728 3.764 273,216 +0.03(+0.70%)
Jan 07, 2013 3.761 3.761 3.722 3.738 264,549 -0.03(-0.87%)
Jan 04, 2013 3.725 3.771 3.719 3.771 216,718 +0.03(+0.87%)
Jan 03, 2013 3.738 3.755 3.715 3.738 272,591 -0.01(-0.26%)
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.