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 (%)
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%)
Mar 01, 2016 3.803 3.871 3.791 3.871 339,188 +0.11(+2.88%)
Feb 29, 2016 3.745 3.803 3.736 3.763 249,543 +0.02(+0.48%)
Feb 26, 2016 3.790 3.790 3.740 3.745 221,630 -0.01(-0.36%)
Feb 25, 2016 3.745 3.772 3.722 3.758 239,810 +0.01(+0.36%)
Feb 24, 2016 3.695 3.763 3.677 3.745 248,027 +0.04(+1.10%)
Feb 23, 2016 3.708 3.727 3.668 3.704 261,255 -0.03(-0.71%)
Feb 22, 2016 3.736 3.758 3.718 3.731 260,038 +0.01(+0.35%)
Feb 19, 2016 3.713 3.754 3.699 3.718 349,127 +0.01(+0.24%)
Feb 18, 2016 3.699 3.731 3.693 3.708 100,215 +0.00(+0.12%)
Feb 17, 2016 3.699 3.727 3.681 3.704 487,605 -0.03(-0.73%)
Feb 16, 2016 3.686 3.745 3.677 3.731 225,432 +0.05(+1.22%)
Feb 12, 2016 3.704 3.686 3.686 3.686 212,786 -0.02(-0.49%)
Feb 11, 2016 3.722 3.776 3.699 3.704 381,005 -0.06(-1.68%)
Feb 10, 2016 3.749 3.772 3.744 3.767 154,815 +0.02(+0.48%)
Feb 09, 2016 3.758 3.808 3.749 3.749 194,174 -0.05(-1.31%)
Feb 08, 2016 3.830 3.830 3.776 3.799 258,354 -0.04(-0.93%)
Feb 05, 2016 3.799 3.843 3.799 3.834 124,210 +0.03(+0.82%)
Feb 04, 2016 3.785 3.843 3.785 3.803 169,506 +0.00(+0.12%)
Feb 03, 2016 3.808 3.819 3.776 3.799 186,505 -0.01(-0.23%)
Feb 02, 2016 3.866 3.866 3.808 3.808 311,852 -0.04(-1.16%)
Feb 01, 2016 3.870 3.893 3.808 3.852 281,399 +0.00(+0.12%)
Jan 29, 2016 3.866 3.866 3.826 3.848 252,621 +0.00(+0.12%)
Jan 28, 2016 3.736 3.852 3.727 3.843 314,269 +0.13(+3.37%)
Jan 27, 2016 3.723 3.745 3.696 3.718 228,934 -0.02(-0.48%)
Jan 26, 2016 3.718 3.767 3.705 3.736 271,124 +0.04(+1.09%)
Jan 25, 2016 3.691 3.709 3.687 3.696 231,301 -0.01(-0.36%)
Jan 22, 2016 3.665 3.718 3.607 3.709 358,124 +0.12(+3.23%)
Jan 21, 2016 3.611 3.700 3.562 3.593 741,792 -0.04(-0.99%)
Jan 20, 2016 3.741 3.745 3.575 3.629 1,144,312 -0.16(-4.25%)
Jan 19, 2016 3.866 3.906 3.776 3.790 426,305 -0.05(-1.28%)
Jan 15, 2016 3.812 3.839 3.839 3.839 284,621 -0.02(-0.58%)
Jan 14, 2016 3.910 3.924 3.848 3.861 510,255 -0.06(-1.59%)
Jan 13, 2016 3.973 3.986 3.875 3.924 447,681 -0.03(-0.79%)
Jan 12, 2016 3.977 4.004 3.928 3.955 218,444 +0.00(+0.00%)
Jan 11, 2016 4.008 4.026 3.929 3.955 372,871 -0.03(-0.67%)
Jan 08, 2016 3.968 4.066 3.942 3.982 280,937 +0.04(+1.12%)
Jan 07, 2016 4.061 4.066 3.920 3.937 537,139 -0.14(-3.37%)
Jan 06, 2016 4.053 4.097 4.039 4.075 294,157 +0.02(+0.44%)
Jan 05, 2016 3.977 4.066 3.977 4.057 294,444 +0.06(+1.55%)
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.