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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 3.677 3.720 3.623 3.643 466,563 -0.03(-0.82%)
May 30, 2013 3.697 3.741 3.653 3.674 345,398 -0.02(-0.54%)
May 29, 2013 3.737 3.737 3.610 3.694 1,269,908 -0.06(-1.61%)
May 28, 2013 3.841 3.865 3.720 3.754 770,383 -0.09(-2.27%)
May 24, 2013 3.814 3.841 3.814 3.841 163,900 +0.00(+0.09%)
May 23, 2013 3.834 3.845 3.794 3.838 317,589 -0.01(-0.26%)
May 22, 2013 3.838 3.871 3.835 3.848 490,568 +0.00(+0.00%)
May 21, 2013 3.875 3.881 3.841 3.848 412,123 -0.02(-0.61%)
May 20, 2013 3.881 3.898 3.868 3.871 208,948 -0.01(-0.26%)
May 17, 2013 3.888 3.895 3.859 3.881 189,681 -0.01(-0.34%)
May 16, 2013 3.845 3.895 3.845 3.895 298,996 +0.04(+0.96%)
May 15, 2013 3.881 3.901 3.841 3.858 240,647 -0.02(-0.52%)
May 13, 2013 3.891 3.905 3.875 3.878 306,845 -0.05(-1.20%)
May 10, 2013 3.928 3.933 3.895 3.925 271,303 -0.00(-0.09%)
May 09, 2013 3.969 3.969 3.901 3.928 213,223 -0.03(-0.76%)
May 08, 2013 3.915 3.978 3.906 3.958 389,996 +0.05(+1.28%)
May 07, 2013 3.938 3.948 3.909 3.909 260,399 -0.03(-0.68%)
May 06, 2013 3.968 3.968 3.919 3.935 235,408 -0.02(-0.42%)
May 03, 2013 3.958 3.978 3.935 3.952 210,982 +0.02(+0.42%)
May 02, 2013 3.915 3.952 3.902 3.935 367,003 +0.03(+0.85%)
May 01, 2013 3.895 3.919 3.872 3.902 242,416 +0.03(+0.69%)
Apr 30, 2013 3.849 3.879 3.835 3.875 254,827 +0.03(+0.69%)
Apr 29, 2013 3.902 3.902 3.845 3.849 244,918 -0.04(-0.94%)
Apr 26, 2013 3.885 3.902 3.870 3.885 177,470 +0.01(+0.26%)
Apr 25, 2013 3.825 3.895 3.822 3.875 424,635 +0.04(+1.04%)
Apr 24, 2013 3.839 3.851 3.809 3.835 210,859 +0.00(+0.09%)
Apr 23, 2013 3.805 3.861 3.805 3.832 182,186 +0.03(+0.70%)
Apr 22, 2013 3.825 3.849 3.795 3.805 316,952 +0.00(+0.01%)
Apr 19, 2013 3.829 3.829 3.789 3.805 264,316 -0.01(-0.36%)
Apr 18, 2013 3.805 3.835 3.792 3.819 274,549 +0.01(+0.17%)
Apr 17, 2013 3.805 3.812 3.782 3.812 200,944 +0.00(+0.00%)
Apr 16, 2013 3.809 3.812 3.775 3.812 219,531 -0.02(-0.43%)
Apr 15, 2013 3.772 3.829 3.762 3.829 326,441 +0.05(+1.41%)
Apr 12, 2013 3.762 3.789 3.762 3.775 243,731 -0.00(-0.07%)
Apr 11, 2013 3.765 3.792 3.765 3.778 110,508 +0.01(+0.33%)
Apr 10, 2013 3.792 3.798 3.755 3.765 266,232 +0.00(+0.00%)
Apr 09, 2013 3.762 3.842 3.742 3.765 392,667 -0.01(-0.26%)
Apr 08, 2013 3.812 3.812 3.765 3.775 322,903 -0.02(-0.61%)
Apr 05, 2013 3.749 3.802 3.749 3.798 248,612 +0.02(+0.52%)
Apr 04, 2013 3.749 3.792 3.736 3.779 261,471 +0.02(+0.44%)
Apr 03, 2013 3.772 3.772 3.729 3.762 187,246 +0.00(+0.00%)
Apr 02, 2013 3.752 3.782 3.726 3.762 301,889 +0.03(+0.89%)
Apr 01, 2013 3.789 3.815 3.671 3.729 439,098 -0.04(-1.14%)
Mar 28, 2013 3.729 3.798 3.729 3.772 472,595 +0.04(+1.06%)
Mar 27, 2013 3.765 3.765 3.706 3.732 207,138 -0.04(-0.97%)
Mar 26, 2013 3.746 3.775 3.732 3.769 303,864 +0.03(+0.80%)
Mar 25, 2013 3.769 3.779 3.719 3.739 250,696 -0.01(-0.26%)
Mar 22, 2013 3.779 3.779 3.742 3.749 263,410 +0.00(+0.00%)
Mar 21, 2013 3.752 3.765 3.749 3.749 176,828 -0.01(-0.26%)
Mar 20, 2013 3.746 3.779 3.719 3.759 258,975 +0.02(+0.53%)
Mar 19, 2013 3.686 3.742 3.670 3.739 231,201 +0.05(+1.25%)
Mar 18, 2013 3.636 3.716 3.623 3.693 393,232 +0.06(+1.55%)
Mar 15, 2013 3.736 3.739 3.620 3.636 812,245 -0.10(-2.74%)
Mar 14, 2013 3.749 3.762 3.703 3.739 458,318 +0.00(+0.00%)
Mar 13, 2013 3.706 3.754 3.694 3.739 483,703 -0.01(-0.35%)
Mar 12, 2013 3.756 3.756 3.650 3.752 1,193,232 -0.01(-0.18%)
Mar 11, 2013 3.871 3.914 3.752 3.759 944,689 -0.11(-2.90%)
Mar 08, 2013 3.934 3.960 3.871 3.871 589,695 -0.07(-1.76%)
Mar 07, 2013 3.884 3.944 3.884 3.941 469,655 +0.08(+1.97%)
Mar 06, 2013 3.855 3.874 3.851 3.865 358,757 +0.02(+0.51%)
Mar 05, 2013 3.858 3.874 3.842 3.845 401,880 +0.00(+0.00%)
Mar 04, 2013 3.874 3.901 3.842 3.845 414,315 -0.05(-1.18%)
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.