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 (%)
Oct 30, 2015 4.004 4.004 3.956 3.978 451,895 +0.00(+0.00%)
Oct 29, 2015 4.047 4.065 3.978 3.978 312,618 -0.06(-1.40%)
Oct 28, 2015 4.013 4.108 3.987 4.034 846,354 +0.04(+1.09%)
Oct 27, 2015 4.017 4.030 3.987 3.991 480,775 -0.04(-0.97%)
Oct 26, 2015 4.030 4.034 4.008 4.030 468,697 +0.02(+0.54%)
Oct 23, 2015 4.026 4.030 4.000 4.008 359,304 +0.01(+0.22%)
Oct 22, 2015 3.987 4.008 3.978 4.000 432,627 +0.02(+0.44%)
Oct 21, 2015 4.021 4.021 3.978 3.982 363,548 -0.03(-0.65%)
Oct 20, 2015 4.004 4.021 3.987 4.008 543,377 +0.03(+0.65%)
Oct 19, 2015 3.948 3.995 3.939 3.982 459,361 +0.04(+1.10%)
Oct 16, 2015 3.935 3.952 3.922 3.939 351,670 +0.03(+0.78%)
Oct 15, 2015 3.904 3.930 3.818 3.909 400,509 +0.02(+0.45%)
Oct 14, 2015 3.965 3.986 3.835 3.891 711,190 -0.10(-2.50%)
Oct 13, 2015 4.030 4.043 3.969 3.991 995,773 -0.04(-0.97%)
Oct 12, 2015 4.004 4.043 3.965 4.030 879,118 +0.05(+1.20%)
Oct 09, 2015 4.004 4.013 3.948 3.982 837,428 +0.04(+0.99%)
Oct 08, 2015 3.887 3.972 3.865 3.943 1,099,647 +0.08(+2.02%)
Oct 07, 2015 3.861 3.896 3.813 3.865 622,021 +0.04(+1.02%)
Oct 06, 2015 3.779 3.839 3.766 3.826 402,720 +0.06(+1.71%)
Oct 05, 2015 3.698 3.771 3.689 3.762 626,680 +0.09(+2.58%)
Oct 02, 2015 3.616 3.672 3.595 3.668 275,335 +0.05(+1.30%)
Oct 01, 2015 3.659 3.689 3.590 3.620 354,770 -0.05(-1.29%)
Sep 30, 2015 3.577 3.668 3.543 3.668 409,766 +0.13(+3.64%)
Sep 29, 2015 3.586 3.607 3.522 3.539 439,459 -0.05(-1.44%)
Sep 28, 2015 3.689 3.689 3.590 3.590 381,639 -0.10(-2.68%)
Sep 25, 2015 3.732 3.736 3.663 3.689 388,525 -0.03(-0.69%)
Sep 24, 2015 3.637 3.745 3.616 3.715 1,205,535 +0.09(+2.49%)
Sep 23, 2015 3.599 3.646 3.577 3.625 1,067,425 +0.04(+1.20%)
Sep 22, 2015 3.457 3.595 3.440 3.582 1,575,665 +0.11(+3.22%)
Sep 21, 2015 3.461 3.491 3.449 3.470 289,166 -0.00(-0.12%)
Sep 18, 2015 3.388 3.496 3.388 3.474 392,882 +0.07(+2.15%)
Sep 17, 2015 3.337 3.407 3.337 3.401 643,716 +0.06(+1.90%)
Sep 16, 2015 3.393 3.418 3.333 3.338 476,020 -0.04(-1.25%)
Sep 15, 2015 3.401 3.436 3.363 3.380 550,635 -0.02(-0.63%)
Sep 14, 2015 3.461 3.461 3.388 3.401 573,627 -0.05(-1.37%)
Sep 11, 2015 3.457 3.461 3.445 3.449 368,078 -0.00(-0.12%)
Sep 10, 2015 3.449 3.466 3.444 3.453 296,590 +0.01(+0.37%)
Sep 09, 2015 3.461 3.483 3.436 3.440 352,456 -0.03(-0.87%)
Sep 08, 2015 3.478 3.483 3.462 3.470 382,443 +0.01(+0.25%)
Sep 04, 2015 3.436 3.461 3.461 3.461 485,603 +0.02(+0.52%)
Sep 03, 2015 3.478 3.483 3.436 3.443 379,955 -0.03(-0.76%)
Sep 02, 2015 3.474 3.478 3.453 3.470 539,172 +0.00(+0.12%)
Sep 01, 2015 3.466 3.487 3.402 3.466 467,068 -0.01(-0.22%)
Aug 31, 2015 3.470 3.483 3.449 3.473 378,582 -0.01(-0.27%)
Aug 28, 2015 3.457 3.487 3.449 3.483 222,561 +0.04(+1.11%)
Aug 27, 2015 3.444 3.478 3.419 3.444 377,719 +0.01(+0.25%)
Aug 26, 2015 3.423 3.444 3.381 3.436 554,719 +0.03(+0.75%)
Aug 25, 2015 3.461 3.474 3.402 3.410 508,966 +0.02(+0.50%)
Aug 24, 2015 3.453 3.478 2.556 3.393 2,003,670 -0.15(-4.32%)
Aug 21, 2015 3.508 3.547 3.496 3.547 349,147 +0.02(+0.60%)
Aug 20, 2015 3.530 3.542 3.513 3.525 214,081 +0.00(+0.00%)
Aug 19, 2015 3.521 3.559 3.508 3.525 349,352 -0.02(-0.60%)
Aug 18, 2015 3.530 3.559 3.519 3.547 266,089 +0.02(+0.60%)
Aug 17, 2015 3.530 3.547 3.517 3.525 244,527 -0.02(-0.60%)
Aug 14, 2015 3.530 3.547 3.517 3.547 196,654 +0.03(+0.72%)
Aug 13, 2015 3.530 3.551 3.521 3.521 185,220 -0.03(-0.82%)
Aug 12, 2015 3.564 3.572 3.521 3.550 194,220 -0.00(-0.14%)
Aug 11, 2015 3.551 3.559 3.542 3.555 127,550 +0.01(+0.36%)
Aug 10, 2015 3.568 3.568 3.526 3.542 253,685 +0.00(+0.12%)
Aug 07, 2015 3.517 3.538 3.513 3.538 144,601 +0.02(+0.48%)
Aug 06, 2015 3.580 3.580 3.521 3.521 164,865 -0.05(-1.30%)
Aug 05, 2015 3.601 3.605 3.563 3.568 271,674 -0.02(-0.58%)
Aug 04, 2015 3.555 3.589 3.551 3.589 503,412 +0.04(+1.19%)
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.