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 (%)
Sep 30, 2013 3.637 3.657 3.627 3.630 345,558 -0.04(-1.05%)
Sep 27, 2013 3.668 3.682 3.648 3.668 113,660 +0.00(+0.00%)
Sep 26, 2013 3.686 3.689 3.634 3.668 261,839 +0.01(+0.28%)
Sep 25, 2013 3.668 3.686 3.648 3.658 411,319 -0.01(-0.19%)
Sep 24, 2013 3.679 3.679 3.648 3.665 180,491 +0.01(+0.19%)
Sep 23, 2013 3.644 3.665 3.630 3.658 225,333 +0.02(+0.58%)
Sep 20, 2013 3.662 3.665 3.616 3.637 231,281 -0.03(-0.86%)
Sep 19, 2013 3.728 3.728 3.651 3.668 234,432 -0.03(-0.85%)
Sep 18, 2013 3.623 3.700 3.602 3.700 338,713 +0.07(+1.92%)
Sep 17, 2013 3.662 3.662 3.623 3.630 348,463 -0.02(-0.48%)
Sep 16, 2013 3.668 3.672 3.630 3.648 328,088 +0.01(+0.38%)
Sep 13, 2013 3.668 3.682 3.613 3.634 293,331 -0.03(-0.76%)
Sep 12, 2013 3.679 3.703 3.662 3.662 175,828 -0.03(-0.76%)
Sep 11, 2013 3.682 3.696 3.665 3.689 227,441 +0.02(+0.67%)
Sep 10, 2013 3.668 3.675 3.630 3.665 322,610 +0.02(+0.57%)
Sep 09, 2013 3.627 3.668 3.623 3.644 238,944 +0.02(+0.67%)
Sep 06, 2013 3.658 3.668 3.620 3.620 388,179 -0.02(-0.66%)
Sep 05, 2013 3.662 3.662 3.641 3.644 180,758 -0.02(-0.47%)
Sep 04, 2013 3.658 3.675 3.634 3.662 243,449 +0.02(+0.47%)
Sep 03, 2013 3.644 3.679 3.623 3.644 187,173 -0.02(-0.47%)
Aug 30, 2013 3.627 3.673 3.623 3.662 158,859 +0.02(+0.47%)
Aug 29, 2013 3.655 3.679 3.641 3.644 192,189 -0.01(-0.38%)
Aug 28, 2013 3.617 3.665 3.617 3.658 184,278 +0.04(+1.15%)
Aug 27, 2013 3.606 3.644 3.606 3.617 271,914 +0.02(+0.58%)
Aug 26, 2013 3.620 3.644 3.585 3.596 217,435 -0.04(-1.06%)
Aug 23, 2013 3.606 3.651 3.592 3.634 284,656 +0.05(+1.36%)
Aug 22, 2013 3.530 3.641 3.527 3.585 323,786 +0.03(+0.88%)
Aug 21, 2013 3.568 3.617 3.540 3.554 253,132 +0.00(+0.00%)
Aug 20, 2013 3.544 3.606 3.527 3.554 310,457 +0.05(+1.48%)
Aug 19, 2013 3.617 3.617 3.502 3.502 809,931 -0.12(-3.25%)
Aug 16, 2013 3.637 3.686 3.613 3.620 317,452 +0.00(+0.00%)
Aug 15, 2013 3.686 3.686 3.606 3.620 479,588 -0.07(-1.78%)
Aug 14, 2013 3.675 3.751 3.673 3.686 155,732 +0.00(+0.00%)
Aug 13, 2013 3.738 3.738 3.686 3.686 191,137 -0.06(-1.48%)
Aug 12, 2013 3.724 3.772 3.717 3.741 392,253 +0.03(+0.75%)
Aug 09, 2013 3.738 3.752 3.686 3.713 248,139 -0.01(-0.37%)
Aug 08, 2013 3.748 3.755 3.689 3.727 355,940 +0.01(+0.19%)
Aug 07, 2013 3.703 3.741 3.693 3.720 490,263 +0.04(+1.12%)
Aug 06, 2013 3.648 3.700 3.631 3.679 394,415 +0.05(+1.32%)
Aug 05, 2013 3.693 3.699 3.614 3.631 595,510 -0.05(-1.49%)
Aug 02, 2013 3.683 3.700 3.641 3.686 598,232 +0.05(+1.42%)
Aug 01, 2013 3.659 3.686 3.628 3.634 587,595 +0.01(+0.28%)
Jul 31, 2013 3.634 3.641 3.593 3.624 544,847 -0.00(-0.09%)
Jul 30, 2013 3.631 3.659 3.624 3.628 333,150 +0.03(+0.76%)
Jul 29, 2013 3.614 3.655 3.600 3.600 322,458 +0.00(+0.00%)
Jul 26, 2013 3.583 3.617 3.583 3.600 178,730 +0.02(+0.48%)
Jul 25, 2013 3.634 3.634 3.555 3.583 279,512 -0.04(-1.04%)
Jul 24, 2013 3.659 3.662 3.614 3.621 392,622 -0.06(-1.59%)
Jul 23, 2013 3.631 3.707 3.614 3.679 617,034 +0.07(+1.81%)
Jul 22, 2013 3.597 3.641 3.576 3.614 391,219 +0.04(+1.06%)
Jul 19, 2013 3.593 3.597 3.545 3.576 279,028 -0.00(-0.06%)
Jul 18, 2013 3.590 3.624 3.573 3.578 409,509 +0.01(+0.17%)
Jul 17, 2013 3.528 3.580 3.528 3.572 502,716 +0.05(+1.45%)
Jul 16, 2013 3.463 3.552 3.449 3.521 683,341 +0.05(+1.59%)
Jul 15, 2013 3.446 3.497 3.446 3.466 292,116 +0.03(+0.90%)
Jul 12, 2013 3.504 3.511 3.435 3.435 280,702 -0.05(-1.48%)
Jul 11, 2013 3.442 3.494 3.439 3.487 373,138 +0.07(+2.01%)
Jul 10, 2013 3.435 3.449 3.408 3.418 343,935 +0.00(+0.00%)
Jul 09, 2013 3.428 3.449 3.415 3.418 397,900 +0.01(+0.20%)
Jul 08, 2013 3.421 3.469 3.394 3.411 452,766 -0.01(-0.40%)
Jul 05, 2013 3.473 3.476 3.374 3.425 875,182 -0.06(-1.66%)
Jul 03, 2013 3.479 3.486 3.466 3.483 66,266 -0.01(-0.39%)
Jul 02, 2013 3.609 3.626 3.462 3.496 565,282 -0.09(-2.38%)
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.