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 (%)
Nov 28, 2014 4.004 4.019 3.972 4.019 127,952 +0.02(+0.49%)
Nov 26, 2014 3.972 4.000 4.000 4.000 181,335 +0.02(+0.49%)
Nov 25, 2014 3.996 3.996 3.969 3.980 206,630 -0.02(-0.49%)
Nov 24, 2014 3.961 4.023 3.949 4.000 304,070 +0.05(+1.29%)
Nov 21, 2014 3.941 3.961 3.929 3.949 167,675 +0.01(+0.30%)
Nov 20, 2014 3.929 3.941 3.910 3.937 120,990 -0.00(-0.10%)
Nov 19, 2014 3.929 3.941 3.902 3.941 283,691 +0.01(+0.20%)
Nov 18, 2014 3.980 3.988 3.922 3.933 351,898 -0.05(-1.28%)
Nov 17, 2014 3.976 3.984 3.961 3.984 155,339 +0.02(+0.39%)
Nov 14, 2014 3.965 3.976 3.949 3.969 154,585 +0.00(+0.00%)
Nov 13, 2014 3.972 4.003 3.969 3.969 113,075 -0.00(-0.10%)
Nov 12, 2014 3.984 4.008 3.953 3.973 268,847 -0.01(-0.19%)
Nov 11, 2014 3.984 4.010 3.965 3.980 178,102 -0.02(-0.49%)
Nov 10, 2014 3.976 4.035 3.949 4.000 316,940 +0.03(+0.79%)
Nov 07, 2014 3.972 3.988 3.969 3.969 167,388 -0.02(-0.49%)
Nov 06, 2014 3.980 4.031 3.937 3.988 350,341 +0.01(+0.16%)
Nov 05, 2014 3.969 3.988 3.969 3.982 222,591 +0.02(+0.63%)
Nov 04, 2014 3.961 3.992 3.946 3.957 288,538 +0.01(+0.30%)
Nov 03, 2014 3.937 3.988 3.918 3.945 283,968 +0.01(+0.20%)
Oct 31, 2014 3.891 3.937 3.883 3.937 339,349 +0.04(+1.10%)
Oct 30, 2014 3.879 3.910 3.864 3.895 253,037 -0.00(-0.10%)
Oct 29, 2014 3.903 3.914 3.879 3.899 194,421 +0.02(+0.40%)
Oct 28, 2014 3.837 3.926 3.837 3.883 333,059 +0.04(+1.15%)
Oct 27, 2014 3.829 3.860 3.844 3.839 126,442 -0.01(-0.14%)
Oct 24, 2014 3.860 3.872 3.821 3.844 231,278 -0.03(-0.70%)
Oct 23, 2014 3.868 3.887 3.855 3.872 226,084 -0.01(-0.20%)
Oct 22, 2014 3.895 3.918 3.841 3.879 301,236 +0.00(+0.10%)
Oct 21, 2014 3.833 3.887 3.825 3.875 265,117 +0.04(+1.11%)
Oct 20, 2014 3.786 3.841 3.784 3.833 451,714 +0.06(+1.54%)
Oct 17, 2014 3.736 3.802 3.701 3.775 432,799 +0.09(+2.42%)
Oct 16, 2014 3.650 3.833 3.623 3.685 1,250,270 +0.01(+0.21%)
Oct 15, 2014 3.740 3.740 3.588 3.678 1,074,153 -0.07(-1.76%)
Oct 14, 2014 3.790 3.817 3.678 3.744 857,004 -0.05(-1.33%)
Oct 13, 2014 3.813 3.837 3.699 3.794 579,511 -0.02(-0.49%)
Oct 10, 2014 3.841 3.895 3.790 3.813 449,345 -0.04(-1.02%)
Oct 09, 2014 3.883 3.918 3.841 3.852 496,581 -0.02(-0.52%)
Oct 08, 2014 3.925 3.925 3.852 3.872 442,454 +0.00(+0.02%)
Oct 07, 2014 3.860 3.922 3.852 3.872 332,241 +0.00(+0.00%)
Oct 06, 2014 3.864 3.879 3.837 3.872 467,776 -0.00(-0.10%)
Oct 03, 2014 3.795 3.949 3.791 3.875 502,468 +0.08(+2.03%)
Oct 02, 2014 3.883 3.883 3.752 3.798 684,860 -0.08(-1.99%)
Oct 01, 2014 3.833 3.875 3.810 3.875 664,533 +0.08(+2.13%)
Sep 30, 2014 3.714 3.806 3.706 3.795 829,994 +0.05(+1.34%)
Sep 29, 2014 3.745 3.795 3.714 3.745 963,704 +0.00(+0.00%)
Sep 26, 2014 3.795 3.887 3.675 3.745 2,858,140 -0.18(-4.61%)
Sep 25, 2014 3.929 3.940 3.922 3.925 196,013 -0.01(-0.20%)
Sep 24, 2014 3.933 3.949 3.914 3.933 187,334 -0.00(-0.10%)
Sep 23, 2014 3.925 3.952 3.925 3.937 108,238 +0.01(+0.20%)
Sep 22, 2014 3.941 3.956 3.929 3.929 201,784 -0.02(-0.58%)
Sep 19, 2014 3.945 3.964 3.933 3.952 217,814 +0.00(+0.00%)
Sep 18, 2014 3.949 3.971 3.949 3.952 217,684 -0.00(-0.11%)
Sep 17, 2014 3.925 3.991 3.925 3.957 176,483 +0.02(+0.50%)
Sep 16, 2014 3.918 3.945 3.918 3.937 275,338 +0.00(+0.10%)
Sep 15, 2014 3.956 3.972 3.922 3.933 330,867 -0.02(-0.58%)
Sep 12, 2014 4.025 4.025 3.956 3.956 293,465 -0.09(-2.28%)
Sep 11, 2014 4.010 4.049 4.002 4.049 359,959 +0.03(+0.67%)
Sep 10, 2014 4.014 4.033 3.987 4.022 225,503 +0.02(+0.38%)
Sep 09, 2014 4.010 4.022 4.002 4.006 231,407 -0.02(-0.38%)
Sep 08, 2014 4.002 4.022 3.999 4.022 217,718 +0.02(+0.57%)
Sep 05, 2014 3.972 3.997 3.968 3.999 115,841 +0.02(+0.38%)
Sep 04, 2014 3.976 3.991 3.972 3.983 169,379 -0.01(-0.29%)
Sep 03, 2014 3.941 4.010 3.930 3.995 336,182 +0.05(+1.16%)
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.