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 (%)
Jan 31, 2014 3.671 3.671 3.642 3.663 228,496 +0.01(+0.20%)
Jan 30, 2014 3.674 3.692 3.649 3.656 391,159 +0.00(+0.10%)
Jan 29, 2014 3.638 3.656 3.627 3.653 315,043 +0.01(+0.20%)
Jan 28, 2014 3.620 3.645 3.620 3.645 490,949 +0.01(+0.30%)
Jan 27, 2014 3.667 3.667 3.620 3.634 439,781 -0.02(-0.50%)
Jan 24, 2014 3.696 3.696 3.642 3.653 611,148 -0.04(-1.18%)
Jan 23, 2014 3.689 3.700 3.674 3.696 431,563 +0.02(+0.49%)
Jan 22, 2014 3.653 3.685 3.653 3.678 502,991 +0.03(+0.69%)
Jan 21, 2014 3.649 3.656 3.620 3.653 479,422 +0.01(+0.30%)
Jan 17, 2014 3.620 3.642 3.642 3.642 467,679 +0.04(+1.00%)
Jan 16, 2014 3.562 3.610 3.562 3.606 216,154 +0.04(+1.22%)
Jan 15, 2014 3.573 3.584 3.562 3.562 224,405 -0.01(-0.30%)
Jan 14, 2014 3.609 3.609 3.566 3.573 340,753 -0.01(-0.40%)
Jan 13, 2014 3.591 3.606 3.577 3.587 391,543 +0.00(+0.10%)
Jan 10, 2014 3.562 3.595 3.548 3.584 424,289 +0.02(+0.61%)
Jan 09, 2014 3.609 3.609 3.562 3.562 343,902 -0.03(-0.81%)
Jan 08, 2014 3.605 3.620 3.584 3.591 490,860 -0.04(-1.19%)
Jan 07, 2014 3.573 3.634 3.562 3.634 513,466 +0.04(+1.20%)
Jan 06, 2014 3.566 3.609 3.559 3.591 394,748 +0.04(+1.11%)
Jan 03, 2014 3.552 3.580 3.541 3.552 339,012 +0.02(+0.51%)
Jan 02, 2014 3.516 3.555 3.505 3.534 236,989 +0.02(+0.61%)
Dec 31, 2013 3.483 3.512 3.512 3.512 563,624 +0.02(+0.47%)
Dec 30, 2013 3.548 3.573 3.483 3.496 474,424 -0.07(-2.07%)
Dec 27, 2013 3.570 3.579 3.525 3.570 460,008 +0.01(+0.40%)
Dec 26, 2013 3.591 3.627 3.541 3.555 601,496 -0.05(-1.30%)
Dec 24, 2013 3.531 3.602 3.510 3.602 437,075 +0.07(+2.00%)
Dec 23, 2013 3.503 3.535 3.500 3.531 674,969 +0.04(+1.01%)
Dec 20, 2013 3.474 3.531 3.471 3.496 576,298 +0.02(+0.71%)
Dec 19, 2013 3.432 3.471 3.418 3.471 353,166 +0.04(+1.24%)
Dec 18, 2013 3.436 3.446 3.407 3.428 477,933 +0.02(+0.62%)
Dec 17, 2013 3.397 3.418 3.382 3.407 556,799 +0.00(+0.00%)
Dec 16, 2013 3.397 3.425 3.393 3.407 463,131 +0.01(+0.21%)
Dec 13, 2013 3.407 3.425 3.369 3.400 503,771 -0.01(-0.21%)
Dec 12, 2013 3.439 3.453 3.393 3.407 734,919 -0.04(-1.23%)
Dec 11, 2013 3.499 3.506 3.432 3.450 617,272 -0.06(-1.61%)
Dec 10, 2013 3.503 3.517 3.489 3.506 520,017 +0.01(+0.41%)
Dec 09, 2013 3.482 3.510 3.482 3.492 423,189 +0.01(+0.40%)
Dec 06, 2013 3.503 3.517 3.471 3.478 418,302 -0.02(-0.60%)
Dec 05, 2013 3.492 3.520 3.492 3.499 311,803 -0.00(-0.10%)
Dec 04, 2013 3.506 3.513 3.496 3.503 243,956 -0.01(-0.30%)
Dec 03, 2013 3.527 3.545 3.492 3.513 419,909 -0.00(-0.10%)
Dec 02, 2013 3.548 3.559 3.510 3.517 440,096 -0.01(-0.40%)
Nov 29, 2013 3.527 3.538 3.510 3.531 174,101 +0.02(+0.50%)
Nov 27, 2013 3.503 3.534 3.496 3.513 238,767 +0.01(+0.30%)
Nov 26, 2013 3.520 3.527 3.499 3.503 470,503 +0.00(+0.00%)
Nov 25, 2013 3.510 3.527 3.482 3.503 599,757 -0.01(-0.30%)
Nov 22, 2013 3.555 3.558 3.492 3.513 498,982 -0.03(-0.89%)
Nov 21, 2013 3.552 3.555 3.531 3.545 387,741 -0.01(-0.30%)
Nov 20, 2013 3.566 3.601 3.552 3.555 219,612 -0.01(-0.20%)
Nov 19, 2013 3.590 3.626 3.562 3.562 218,860 -0.03(-0.78%)
Nov 18, 2013 3.594 3.643 3.587 3.590 348,188 -0.01(-0.39%)
Nov 15, 2013 3.566 3.611 3.566 3.604 214,686 +0.04(+1.08%)
Nov 14, 2013 3.566 3.587 3.562 3.566 464,902 +0.01(+0.20%)
Nov 12, 2013 3.615 3.615 3.552 3.559 421,268 -0.06(-1.74%)
Nov 11, 2013 3.629 3.650 3.618 3.622 185,660 -0.03(-0.77%)
Nov 08, 2013 3.668 3.675 3.590 3.650 513,137 -0.05(-1.23%)
Nov 07, 2013 3.675 3.738 3.661 3.696 356,918 +0.03(+0.77%)
Nov 06, 2013 3.668 3.685 3.650 3.668 286,975 +0.00(+0.09%)
Nov 05, 2013 3.682 3.682 3.647 3.664 331,227 -0.01(-0.19%)
Nov 04, 2013 3.685 3.692 3.668 3.671 305,068 +0.01(+0.29%)
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.