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 (%)
Jun 30, 2016 4.515 4.562 4.450 4.487 426,295 -0.06(-1.33%)
Jun 29, 2016 4.520 4.580 4.501 4.548 537,521 -0.02(-0.41%)
Jun 28, 2016 4.473 4.566 4.473 4.566 257,854 +0.12(+2.73%)
Jun 27, 2016 4.468 4.510 4.426 4.445 305,667 -0.04(-0.83%)
Jun 24, 2016 4.338 4.566 4.319 4.482 605,554 -0.02(-0.52%)
Jun 23, 2016 4.520 4.522 4.482 4.506 180,620 +0.03(+0.73%)
Jun 22, 2016 4.492 4.506 4.468 4.473 192,507 -0.03(-0.73%)
Jun 21, 2016 4.524 4.524 4.496 4.506 135,890 +0.01(+0.31%)
Jun 20, 2016 4.515 4.545 4.485 4.492 133,442 +0.00(+0.10%)
Jun 17, 2016 4.445 4.529 4.431 4.487 143,752 +0.04(+0.95%)
Jun 16, 2016 4.436 4.496 4.417 4.445 125,993 -0.00(-0.10%)
Jun 15, 2016 4.417 4.510 4.408 4.450 164,416 +0.03(+0.74%)
Jun 14, 2016 4.384 4.459 4.380 4.417 304,633 +0.01(+0.21%)
Jun 13, 2016 4.566 4.566 4.398 4.408 438,632 -0.16(-3.48%)
Jun 10, 2016 4.594 4.608 4.552 4.566 222,854 -0.03(-0.61%)
Jun 09, 2016 4.604 4.631 4.580 4.594 281,750 -0.00(-0.10%)
Jun 08, 2016 4.604 4.618 4.576 4.599 345,838 +0.03(+0.61%)
Jun 07, 2016 4.539 4.576 4.530 4.571 367,053 +0.05(+1.05%)
Jun 06, 2016 4.497 4.539 4.479 4.524 300,150 +0.05(+1.22%)
Jun 03, 2016 4.437 4.488 4.437 4.469 194,952 +0.03(+0.63%)
Jun 02, 2016 4.428 4.465 4.414 4.442 254,907 +0.01(+0.21%)
Jun 01, 2016 4.381 4.446 4.367 4.432 271,787 +0.06(+1.48%)
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%)
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.