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

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

5.780 +0.080 (+1.40%)
Streaming Delayed Price Updated: 2:18 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 (%)
May 31, 2016 4.381 4.391 4.330 4.367 206,684 +0.01(+0.21%)
May 27, 2016 4.372 4.358 4.358 4.358 154,595 -0.02(-0.42%)
May 26, 2016 4.340 4.386 4.335 4.377 253,124 +0.06(+1.50%)
May 25, 2016 4.298 4.331 4.298 4.312 115,791 +0.00(+0.11%)
May 24, 2016 4.344 4.344 4.307 4.307 232,115 -0.02(-0.53%)
May 23, 2016 4.344 4.386 4.312 4.330 228,768 +0.02(+0.54%)
May 20, 2016 4.210 4.400 4.210 4.307 424,645 +0.10(+2.31%)
May 19, 2016 4.275 4.284 4.205 4.210 446,275 -0.12(-2.78%)
May 18, 2016 4.344 4.400 4.307 4.330 186,429 -0.02(-0.53%)
May 17, 2016 4.442 4.474 4.354 4.354 307,849 -0.07(-1.67%)
May 16, 2016 4.409 4.437 4.363 4.428 363,320 +0.05(+1.16%)
May 13, 2016 4.307 4.442 4.307 4.377 356,888 +0.07(+1.61%)
May 12, 2016 4.289 4.354 4.279 4.307 205,639 +0.04(+0.98%)
May 11, 2016 4.298 4.303 4.247 4.266 219,421 +0.02(+0.44%)
May 10, 2016 4.377 4.390 4.229 4.247 484,667 -0.12(-2.76%)
May 09, 2016 4.386 4.404 4.326 4.367 222,239 -0.00(-0.11%)
May 06, 2016 4.280 4.413 4.276 4.372 361,965 +0.10(+2.37%)
May 05, 2016 4.271 4.340 4.253 4.271 163,408 +0.00(+0.00%)
May 04, 2016 4.312 4.333 4.262 4.271 242,565 -0.06(-1.48%)
May 03, 2016 4.354 4.363 4.317 4.335 251,563 -0.02(-0.42%)
May 02, 2016 4.326 4.358 4.317 4.354 302,424 +0.06(+1.39%)
Apr 29, 2016 4.266 4.308 4.239 4.294 166,021 +0.04(+0.86%)
Apr 28, 2016 4.248 4.271 4.234 4.257 169,881 +0.01(+0.22%)
Apr 27, 2016 4.280 4.280 4.225 4.248 201,540 -0.01(-0.32%)
Apr 26, 2016 4.239 4.266 4.230 4.262 161,995 +0.03(+0.76%)
Apr 25, 2016 4.207 4.243 4.179 4.230 261,605 +0.01(+0.33%)
Apr 22, 2016 4.188 4.230 4.161 4.216 260,874 +0.04(+0.88%)
Apr 21, 2016 4.216 4.266 4.179 4.179 124,486 -0.04(-0.87%)
Apr 20, 2016 4.207 4.216 4.202 4.216 139,824 +0.00(+0.00%)
Apr 19, 2016 4.211 4.220 4.198 4.216 98,826 +0.02(+0.44%)
Apr 18, 2016 4.216 4.225 4.161 4.198 206,716 -0.02(-0.44%)
Apr 15, 2016 4.202 4.230 4.193 4.216 104,050 -0.01(-0.22%)
Apr 14, 2016 4.193 4.225 4.161 4.225 141,923 +0.02(+0.55%)
Apr 13, 2016 4.207 4.225 4.165 4.202 137,709 -0.00(-0.11%)
Apr 12, 2016 4.152 4.225 4.152 4.207 182,456 +0.04(+0.97%)
Apr 11, 2016 4.165 4.225 4.152 4.166 170,818 +0.02(+0.47%)
Apr 08, 2016 4.262 4.280 4.147 4.147 371,136 -0.13(-3.01%)
Apr 07, 2016 4.271 4.312 4.262 4.276 331,887 +0.01(+0.32%)
Apr 06, 2016 4.225 4.280 4.221 4.262 181,995 +0.04(+0.86%)
Apr 05, 2016 4.175 4.244 4.162 4.225 187,517 +0.00(+0.11%)
Apr 04, 2016 4.212 4.235 4.189 4.221 272,661 +0.03(+0.65%)
Apr 01, 2016 4.175 4.207 4.134 4.194 207,951 +0.03(+0.66%)
Mar 31, 2016 4.112 4.180 4.112 4.166 280,578 +0.05(+1.33%)
Mar 30, 2016 4.121 4.134 4.107 4.112 169,095 +0.00(+0.00%)
Mar 29, 2016 4.089 4.116 4.075 4.112 179,329 +0.04(+0.89%)
Mar 28, 2016 4.093 4.116 4.066 4.075 228,655 -0.00(-0.11%)
Mar 24, 2016 4.093 4.080 4.080 4.080 220,063 -0.03(-0.67%)
Mar 23, 2016 4.116 4.143 4.093 4.107 251,796 -0.04(-0.88%)
Mar 22, 2016 4.075 4.143 4.075 4.143 406,504 +0.09(+2.25%)
Mar 21, 2016 4.021 4.061 4.016 4.052 126,940 +0.02(+0.45%)
Mar 18, 2016 4.061 4.062 4.011 4.034 197,521 -0.03(-0.67%)
Mar 17, 2016 4.052 4.080 4.034 4.061 243,159 +0.00(+0.00%)
Mar 16, 2016 3.980 4.066 3.957 4.061 227,038 +0.09(+2.29%)
Mar 15, 2016 3.939 3.980 3.939 3.970 183,175 +0.03(+0.69%)
Mar 14, 2016 3.957 3.961 3.939 3.943 170,074 -0.01(-0.35%)
Mar 11, 2016 3.961 3.975 3.939 3.957 210,037 +0.03(+0.70%)
Mar 10, 2016 4.007 4.048 3.925 3.929 279,717 -0.06(-1.60%)
Mar 09, 2016 3.934 4.005 3.925 3.993 206,798 +0.05(+1.27%)
Mar 08, 2016 3.925 3.948 3.925 3.943 288,975 +0.02(+0.46%)
Mar 07, 2016 3.934 3.957 3.925 3.925 287,907 -0.00(-0.01%)
Mar 04, 2016 3.912 3.925 3.902 3.926 156,835 +0.02(+0.59%)
Mar 03, 2016 3.902 3.921 3.853 3.902 236,556 -0.03(-0.69%)
Mar 02, 2016 3.871 3.930 3.821 3.930 231,611 +0.06(+1.52%)
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.