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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 3.922 3.949 3.876 3.903 421,813 -0.01(-0.25%)
Feb 27, 2013 3.919 3.936 3.897 3.913 297,121 -0.02(-0.42%)
Feb 26, 2013 3.966 3.979 3.899 3.929 503,962 -0.04(-0.92%)
Feb 25, 2013 4.005 4.005 3.949 3.966 476,696 -0.04(-1.07%)
Feb 22, 2013 3.999 4.009 3.962 4.009 194,093 +0.03(+0.83%)
Feb 21, 2013 3.992 4.009 3.959 3.975 399,117 -0.04(-1.07%)
Feb 20, 2013 4.019 4.022 3.995 4.019 207,015 +0.01(+0.33%)
Feb 19, 2013 4.015 4.025 3.985 4.005 364,018 -0.00(-0.08%)
Feb 15, 2013 3.989 4.012 3.975 4.009 297,613 +0.03(+0.67%)
Feb 14, 2013 3.975 3.982 3.962 3.982 527,105 +0.01(+0.33%)
Feb 13, 2013 3.942 3.969 3.934 3.969 347,742 +0.05(+1.18%)
Feb 12, 2013 3.962 3.966 3.919 3.922 240,584 -0.04(-1.00%)
Feb 11, 2013 3.942 3.962 3.922 3.962 300,517 +0.04(+1.01%)
Feb 08, 2013 3.906 3.929 3.901 3.922 367,652 +0.02(+0.51%)
Feb 07, 2013 3.913 3.916 3.873 3.903 298,564 -0.01(-0.25%)
Feb 06, 2013 3.893 3.913 3.880 3.913 350,541 +0.02(+0.42%)
Feb 04, 2013 3.873 3.899 3.873 3.896 371,580 +0.02(+0.59%)
Feb 01, 2013 3.899 3.903 3.870 3.873 253,385 -0.02(-0.59%)
Jan 31, 2013 3.866 3.896 3.861 3.896 317,289 +0.02(+0.42%)
Jan 30, 2013 3.880 3.880 3.841 3.880 251,559 -0.00(-0.08%)
Jan 29, 2013 3.830 3.883 3.824 3.883 309,716 +0.05(+1.29%)
Jan 28, 2013 3.850 3.854 3.830 3.834 221,862 -0.02(-0.43%)
Jan 25, 2013 3.883 3.886 3.830 3.850 203,546 -0.02(-0.51%)
Jan 24, 2013 3.876 3.886 3.860 3.870 203,756 -0.00(-0.08%)
Jan 23, 2013 3.847 3.880 3.847 3.873 170,616 +0.02(+0.43%)
Jan 22, 2013 3.847 3.866 3.814 3.857 363,153 +0.05(+1.21%)
Jan 18, 2013 3.857 3.857 3.798 3.811 305,674 +0.01(+0.17%)
Jan 17, 2013 3.794 3.804 3.784 3.804 207,126 +0.01(+0.17%)
Jan 16, 2013 3.778 3.801 3.771 3.797 101,282 -0.00(-0.09%)
Jan 15, 2013 3.778 3.801 3.761 3.801 287,148 +0.05(+1.23%)
Jan 14, 2013 3.784 3.784 3.751 3.755 211,448 -0.03(-0.70%)
Jan 11, 2013 3.764 3.784 3.738 3.781 266,325 +0.00(+0.09%)
Jan 10, 2013 3.758 3.794 3.741 3.778 289,434 +0.01(+0.35%)
Jan 09, 2013 3.771 3.774 3.755 3.764 352,650 +0.00(+0.00%)
Jan 08, 2013 3.728 3.768 3.728 3.764 273,216 +0.03(+0.70%)
Jan 07, 2013 3.761 3.761 3.722 3.738 264,549 -0.03(-0.87%)
Jan 04, 2013 3.725 3.771 3.719 3.771 216,718 +0.03(+0.87%)
Jan 03, 2013 3.738 3.755 3.715 3.738 272,591 -0.01(-0.26%)
Jan 02, 2013 3.732 3.748 3.709 3.748 508,981 +0.04(+1.06%)
Dec 31, 2012 3.608 3.709 3.608 3.709 841,859 +0.08(+2.35%)
Dec 28, 2012 3.627 3.652 3.595 3.624 256,963 -0.01(-0.36%)
Dec 27, 2012 3.647 3.660 3.628 3.637 305,314 -0.01(-0.27%)
Dec 26, 2012 3.585 3.657 3.552 3.647 278,179 +0.04(+1.22%)
Dec 24, 2012 3.654 3.654 3.558 3.603 233,430 -0.03(-0.79%)
Dec 21, 2012 3.571 3.647 3.564 3.631 228,759 -0.02(-0.44%)
Dec 20, 2012 3.603 3.647 3.580 3.647 299,990 +0.06(+1.60%)
Dec 19, 2012 3.622 3.628 3.571 3.590 431,468 +0.01(+0.18%)
Dec 18, 2012 3.590 3.590 3.536 3.584 242,462 +0.03(+0.72%)
Dec 17, 2012 3.599 3.606 3.533 3.558 506,511 -0.06(-1.53%)
Dec 14, 2012 3.619 3.628 3.599 3.614 223,136 -0.00(-0.05%)
Dec 13, 2012 3.622 3.644 3.590 3.615 266,340 -0.01(-0.26%)
Dec 12, 2012 3.609 3.625 3.596 3.625 225,105 +0.02(+0.44%)
Dec 11, 2012 3.587 3.619 3.587 3.609 313,684 +0.02(+0.62%)
Dec 10, 2012 3.577 3.612 3.577 3.587 466,716 +0.00(+0.00%)
Dec 07, 2012 3.587 3.599 3.574 3.587 219,397 +0.00(+0.09%)
Dec 06, 2012 3.577 3.593 3.565 3.584 259,139 -0.01(-0.35%)
Dec 05, 2012 3.637 3.637 3.577 3.596 317,272 -0.03(-0.87%)
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.