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

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

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2015 3.513 3.538 3.504 3.525 177,292 +0.03(+0.84%)
Jul 30, 2015 3.487 3.508 3.487 3.496 184,645 +0.00(+0.12%)
Jul 29, 2015 3.509 3.538 3.487 3.492 289,896 +0.01(+0.24%)
Jul 28, 2015 3.479 3.517 3.466 3.483 298,249 +0.00(+0.03%)
Jul 27, 2015 3.530 3.538 3.475 3.482 422,848 -0.07(-2.04%)
Jul 24, 2015 3.555 3.572 3.546 3.555 257,505 -0.01(-0.35%)
Jul 23, 2015 3.563 3.572 3.551 3.567 319,166 +0.02(+0.47%)
Jul 22, 2015 3.542 3.580 3.534 3.551 264,117 -0.03(-0.71%)
Jul 21, 2015 3.517 3.576 3.509 3.576 364,143 +0.05(+1.56%)
Jul 20, 2015 3.580 3.580 3.517 3.521 661,473 -0.05(-1.53%)
Jul 17, 2015 3.626 3.626 3.576 3.576 339,705 -0.04(-1.16%)
Jul 16, 2015 3.635 3.652 3.601 3.618 282,325 -0.02(-0.58%)
Jul 15, 2015 3.614 3.652 3.601 3.639 307,385 +0.02(+0.58%)
Jul 14, 2015 3.639 3.639 3.614 3.618 329,541 -0.03(-0.81%)
Jul 13, 2015 3.656 3.669 3.643 3.648 202,150 -0.01(-0.23%)
Jul 10, 2015 3.669 3.681 3.622 3.656 267,859 +0.02(+0.58%)
Jul 09, 2015 3.648 3.656 3.584 3.635 426,684 -0.00(-0.12%)
Jul 08, 2015 3.568 3.652 3.564 3.639 573,202 +0.01(+0.23%)
Jul 07, 2015 3.639 3.647 3.602 3.631 322,406 +0.00(+0.12%)
Jul 06, 2015 3.606 3.646 3.593 3.627 297,301 -0.03(-0.69%)
Jul 02, 2015 3.647 3.652 3.652 3.652 322,768 +0.01(+0.34%)
Jul 01, 2015 3.639 3.652 3.610 3.639 371,157 +0.01(+0.35%)
Jun 30, 2015 3.514 3.631 3.514 3.627 442,753 +0.12(+3.45%)
Jun 29, 2015 3.568 3.576 3.443 3.506 966,603 -0.08(-2.21%)
Jun 26, 2015 3.614 3.664 3.585 3.585 380,027 -0.02(-0.46%)
Jun 25, 2015 3.660 3.668 3.602 3.602 337,523 -0.07(-1.82%)
Jun 24, 2015 3.576 3.672 3.576 3.668 418,786 +0.08(+2.33%)
Jun 23, 2015 3.572 3.589 3.556 3.585 392,715 -0.01(-0.16%)
Jun 22, 2015 3.610 3.614 3.589 3.591 459,586 -0.02(-0.65%)
Jun 19, 2015 3.593 3.622 3.593 3.614 242,296 +0.01(+0.23%)
Jun 18, 2015 3.606 3.618 3.590 3.606 313,823 -0.01(-0.35%)
Jun 17, 2015 3.581 3.631 3.581 3.618 404,262 +0.03(+0.70%)
Jun 16, 2015 3.589 3.601 3.589 3.593 269,287 +0.01(+0.23%)
Jun 15, 2015 3.585 3.610 3.581 3.585 549,614 +0.01(+0.23%)
Jun 12, 2015 3.564 3.610 3.564 3.576 392,260 +0.00(+0.12%)
Jun 11, 2015 3.606 3.618 3.560 3.572 604,937 -0.03(-0.81%)
Jun 10, 2015 3.614 3.622 3.585 3.602 839,523 -0.03(-0.80%)
Jun 09, 2015 3.618 3.647 3.610 3.631 543,283 -0.00(-0.11%)
Jun 08, 2015 3.656 3.660 3.623 3.635 464,073 -0.02(-0.57%)
Jun 05, 2015 3.742 3.742 3.585 3.656 1,644,646 -0.10(-2.54%)
Jun 04, 2015 3.751 3.776 3.734 3.751 597,278 +0.00(+0.00%)
Jun 03, 2015 3.796 3.796 3.751 3.751 301,098 -0.05(-1.20%)
Jun 02, 2015 3.792 3.796 3.776 3.796 208,580 +0.01(+0.33%)
Jun 01, 2015 3.792 3.804 3.771 3.784 290,610 +0.00(+0.00%)
May 29, 2015 3.771 3.784 3.763 3.784 244,510 +0.02(+0.44%)
May 28, 2015 3.800 3.800 3.759 3.767 324,724 -0.04(-0.98%)
May 27, 2015 3.800 3.804 3.784 3.804 190,155 +0.01(+0.22%)
May 26, 2015 3.800 3.804 3.788 3.796 182,117 -0.00(-0.11%)
May 22, 2015 3.796 3.800 3.800 3.800 230,697 +0.00(+0.11%)
May 21, 2015 3.792 3.817 3.792 3.796 209,741 +0.01(+0.22%)
May 20, 2015 3.800 3.821 3.788 3.788 196,387 -0.00(-0.11%)
May 19, 2015 3.804 3.813 3.792 3.792 401,730 -0.03(-0.86%)
May 18, 2015 3.813 3.825 3.804 3.825 170,128 +0.01(+0.22%)
May 15, 2015 3.813 3.829 3.809 3.817 151,996 -0.00(-0.11%)
May 14, 2015 3.800 3.821 3.797 3.821 230,586 +0.02(+0.54%)
May 13, 2015 3.817 3.821 3.800 3.800 221,164 +0.00(+0.00%)
May 12, 2015 3.800 3.825 3.796 3.800 389,467 -0.03(-0.76%)
May 11, 2015 3.842 3.850 3.825 3.829 305,390 -0.02(-0.43%)
May 08, 2015 3.854 3.866 3.846 3.846 207,003 +0.00(+0.11%)
May 07, 2015 3.838 3.862 3.829 3.842 254,707 +0.00(+0.11%)
May 06, 2015 3.833 3.866 3.833 3.838 300,860 +0.01(+0.21%)
May 05, 2015 3.846 3.850 3.817 3.829 343,802 -0.01(-0.32%)
May 04, 2015 3.874 3.891 3.838 3.842 416,051 -0.02(-0.64%)
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.