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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2013 3.602 3.609 3.561 3.592 549,723 -0.00(-0.09%)
Jul 30, 2013 3.599 3.626 3.592 3.595 336,131 +0.03(+0.76%)
Jul 29, 2013 3.582 3.623 3.568 3.568 325,343 +0.00(+0.00%)
Jul 26, 2013 3.551 3.585 3.551 3.568 180,329 +0.02(+0.48%)
Jul 25, 2013 3.602 3.602 3.524 3.551 282,013 -0.04(-1.04%)
Jul 24, 2013 3.626 3.629 3.582 3.589 396,135 -0.06(-1.59%)
Jul 23, 2013 3.599 3.674 3.582 3.647 622,556 +0.06(+1.81%)
Jul 22, 2013 3.565 3.609 3.544 3.582 394,720 +0.04(+1.06%)
Jul 19, 2013 3.561 3.565 3.514 3.544 281,525 -0.00(-0.06%)
Jul 18, 2013 3.558 3.592 3.541 3.546 413,173 +0.01(+0.17%)
Jul 17, 2013 3.497 3.548 3.497 3.540 507,215 +0.05(+1.45%)
Jul 16, 2013 3.432 3.521 3.418 3.490 689,457 +0.05(+1.59%)
Jul 15, 2013 3.415 3.466 3.415 3.435 294,730 +0.03(+0.90%)
Jul 12, 2013 3.473 3.480 3.405 3.405 283,214 -0.05(-1.48%)
Jul 11, 2013 3.412 3.463 3.408 3.456 376,478 +0.07(+2.01%)
Jul 10, 2013 3.405 3.418 3.378 3.388 347,013 +0.00(+0.00%)
Jul 09, 2013 3.398 3.418 3.384 3.388 401,460 +0.01(+0.20%)
Jul 08, 2013 3.391 3.438 3.364 3.381 456,818 -0.01(-0.40%)
Jul 05, 2013 3.442 3.445 3.344 3.394 883,014 -0.06(-1.66%)
Jul 03, 2013 3.448 3.455 3.435 3.452 66,859 -0.01(-0.39%)
Jul 02, 2013 3.577 3.594 3.432 3.465 570,341 -0.08(-2.38%)
Jul 01, 2013 3.573 3.597 3.546 3.550 201,406 -0.00(-0.10%)
Jun 28, 2013 3.587 3.587 3.513 3.553 190,137 -0.06(-1.68%)
Jun 27, 2013 3.486 3.617 3.479 3.614 267,779 +0.14(+3.98%)
Jun 26, 2013 3.425 3.492 3.425 3.475 260,969 +0.06(+1.88%)
Jun 25, 2013 3.391 3.421 3.378 3.411 377,240 +0.02(+0.70%)
Jun 24, 2013 3.445 3.445 3.378 3.388 913,199 -0.08(-2.24%)
Jun 21, 2013 3.438 3.489 3.411 3.465 564,707 +0.06(+1.79%)
Jun 20, 2013 3.428 3.445 3.384 3.405 787,401 -0.08(-2.23%)
Jun 19, 2013 3.536 3.540 3.472 3.482 311,467 -0.05(-1.53%)
Jun 18, 2013 3.513 3.539 3.493 3.536 429,230 +0.01(+0.19%)
Jun 17, 2013 3.540 3.589 3.506 3.530 366,282 +0.03(+0.77%)
Jun 14, 2013 3.513 3.573 3.472 3.503 371,609 +0.00(+0.00%)
Jun 13, 2013 3.401 3.509 3.394 3.503 483,133 +0.08(+2.47%)
Jun 12, 2013 3.567 3.577 3.401 3.418 1,023,429 -0.15(-4.26%)
Jun 11, 2013 3.526 3.576 3.496 3.570 360,547 +0.05(+1.34%)
Jun 10, 2013 3.617 3.627 3.519 3.523 633,698 -0.10(-2.87%)
Jun 07, 2013 3.667 3.677 3.603 3.627 321,035 -0.02(-0.55%)
Jun 06, 2013 3.633 3.694 3.613 3.647 346,919 +0.02(+0.55%)
Jun 05, 2013 3.556 3.640 3.556 3.627 412,632 +0.06(+1.69%)
Jun 04, 2013 3.533 3.597 3.519 3.566 570,840 +0.01(+0.28%)
Jun 03, 2013 3.670 3.687 3.519 3.556 1,010,718 -0.09(-2.39%)
May 31, 2013 3.677 3.721 3.623 3.643 466,555 -0.03(-0.82%)
May 30, 2013 3.697 3.741 3.654 3.674 345,391 -0.02(-0.54%)
May 29, 2013 3.737 3.737 3.610 3.694 1,269,886 -0.06(-1.61%)
May 28, 2013 3.841 3.865 3.721 3.754 770,369 -0.09(-2.27%)
May 24, 2013 3.814 3.841 3.814 3.841 163,897 +0.00(+0.09%)
May 23, 2013 3.835 3.845 3.794 3.838 317,583 -0.01(-0.26%)
May 22, 2013 3.838 3.871 3.835 3.848 490,559 +0.00(+0.00%)
May 21, 2013 3.875 3.881 3.841 3.848 412,116 -0.02(-0.61%)
May 20, 2013 3.881 3.898 3.868 3.871 208,944 -0.01(-0.26%)
May 17, 2013 3.888 3.895 3.859 3.881 189,677 -0.01(-0.34%)
May 16, 2013 3.845 3.895 3.845 3.895 298,990 +0.04(+0.96%)
May 15, 2013 3.881 3.902 3.841 3.858 240,643 -0.02(-0.52%)
May 13, 2013 3.891 3.905 3.875 3.878 306,840 -0.05(-1.20%)
May 10, 2013 3.928 3.933 3.895 3.925 271,298 -0.00(-0.09%)
May 09, 2013 3.969 3.969 3.902 3.928 213,219 -0.03(-0.76%)
May 08, 2013 3.915 3.978 3.907 3.959 389,989 +0.05(+1.28%)
May 07, 2013 3.939 3.949 3.909 3.909 260,394 -0.03(-0.68%)
May 06, 2013 3.969 3.969 3.919 3.935 235,404 -0.02(-0.42%)
May 03, 2013 3.959 3.978 3.935 3.952 210,978 +0.02(+0.42%)
May 02, 2013 3.915 3.952 3.902 3.935 366,996 +0.03(+0.85%)
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.