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

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

5.805 +0.105 (+1.84%)
Streaming Delayed Price Updated: 2:55 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 30, 2016 4.317 4.332 4.296 4.317 206,406 -0.02(-0.56%)
Nov 29, 2016 4.312 4.360 4.298 4.342 169,341 +0.03(+0.65%)
Nov 28, 2016 4.337 4.337 4.312 4.314 125,942 +0.01(+0.14%)
Nov 25, 2016 4.288 4.322 4.288 4.307 106,238 -0.02(-0.56%)
Nov 23, 2016 4.332 4.332 4.332 0 +0.04(+0.91%)
Nov 22, 2016 4.278 4.322 4.269 4.293 337,721 +0.02(+0.45%)
Nov 21, 2016 4.259 4.303 4.252 4.273 269,377 +0.02(+0.46%)
Nov 18, 2016 4.137 4.264 4.137 4.254 355,170 +0.09(+2.22%)
Nov 17, 2016 4.191 4.278 4.157 4.162 365,732 -0.04(-1.04%)
Nov 16, 2016 4.098 4.273 4.098 4.205 463,082 +0.12(+2.85%)
Nov 15, 2016 3.991 4.118 3.991 4.089 627,888 +0.10(+2.56%)
Nov 14, 2016 4.118 4.118 3.948 3.987 1,229,468 -0.16(-3.87%)
Nov 11, 2016 4.254 4.278 4.137 4.147 834,428 -0.14(-3.29%)
Nov 10, 2016 4.376 4.380 4.278 4.288 698,848 -0.16(-3.50%)
Nov 09, 2016 4.327 4.468 4.244 4.444 477,978 +0.02(+0.44%)
Nov 08, 2016 4.424 4.429 4.386 4.424 220,153 +0.03(+0.66%)
Nov 07, 2016 4.434 4.475 4.395 4.395 359,359 +0.01(+0.22%)
Nov 04, 2016 4.207 4.419 4.202 4.386 616,007 +0.19(+4.60%)
Nov 03, 2016 4.183 4.212 4.063 4.193 867,819 -0.03(-0.69%)
Nov 02, 2016 4.482 4.530 4.183 4.222 1,652,226 -0.27(-6.11%)
Nov 01, 2016 4.737 4.752 4.482 4.496 836,682 -0.23(-4.89%)
Oct 31, 2016 4.747 4.781 4.728 4.728 196,399 -0.03(-0.61%)
Oct 28, 2016 4.752 4.771 4.713 4.757 256,038 +0.00(+0.10%)
Oct 27, 2016 4.805 4.815 4.752 4.752 253,315 -0.05(-1.10%)
Oct 26, 2016 4.800 4.805 4.766 4.805 183,972 +0.01(+0.20%)
Oct 25, 2016 4.795 4.802 4.776 4.795 186,981 +0.02(+0.40%)
Oct 24, 2016 4.805 4.829 4.757 4.776 290,935 -0.03(-0.70%)
Oct 21, 2016 4.824 4.839 4.810 4.810 124,719 -0.03(-0.70%)
Oct 20, 2016 4.848 4.848 4.829 4.843 64,193 -0.01(-0.12%)
Oct 19, 2016 4.800 4.858 4.800 4.849 183,520 +0.05(+1.02%)
Oct 18, 2016 4.786 4.829 4.781 4.800 169,201 +0.03(+0.61%)
Oct 17, 2016 4.795 4.810 4.762 4.771 287,667 -0.03(-0.70%)
Oct 14, 2016 4.819 4.839 4.805 4.805 172,369 -0.03(-0.60%)
Oct 13, 2016 4.815 4.858 4.800 4.834 154,321 -0.01(-0.30%)
Oct 12, 2016 4.819 4.848 4.790 4.848 257,403 +0.00(+0.10%)
Oct 11, 2016 4.843 4.851 4.819 4.843 195,459 -0.01(-0.30%)
Oct 10, 2016 4.863 4.867 4.834 4.858 183,219 +0.01(+0.20%)
Oct 07, 2016 4.834 4.853 4.805 4.848 123,373 +0.01(+0.30%)
Oct 06, 2016 4.796 4.851 4.781 4.834 159,557 +0.02(+0.50%)
Oct 05, 2016 4.791 4.820 4.767 4.810 243,382 +0.00(+0.00%)
Oct 04, 2016 4.753 4.820 4.748 4.810 388,113 -0.01(-0.20%)
Oct 03, 2016 4.805 4.834 4.800 4.820 326,957 +0.01(+0.30%)
Sep 30, 2016 4.786 4.853 4.781 4.805 640,147 +0.02(+0.50%)
Sep 29, 2016 4.853 4.867 4.781 4.781 507,074 -0.09(-1.77%)
Sep 28, 2016 4.867 4.901 4.853 4.867 219,443 -0.00(-0.10%)
Sep 27, 2016 4.805 4.882 4.805 4.872 252,532 +0.06(+1.29%)
Sep 26, 2016 4.844 4.844 4.805 4.810 199,254 -0.03(-0.69%)
Sep 23, 2016 4.805 4.844 4.796 4.844 188,063 +0.04(+0.80%)
Sep 22, 2016 4.829 4.848 4.801 4.805 332,309 +0.01(+0.30%)
Sep 21, 2016 4.762 4.820 4.762 4.791 222,858 +0.06(+1.21%)
Sep 20, 2016 4.777 4.777 4.734 4.734 202,019 -0.01(-0.30%)
Sep 19, 2016 4.743 4.767 4.734 4.748 178,645 -0.02(-0.38%)
Sep 16, 2016 4.772 4.796 4.729 4.766 199,137 -0.00(-0.03%)
Sep 15, 2016 4.777 4.805 4.734 4.767 196,105 -0.01(-0.30%)
Sep 14, 2016 4.667 4.829 4.662 4.781 389,184 +0.11(+2.35%)
Sep 13, 2016 4.815 4.820 4.662 4.671 460,861 -0.16(-3.36%)
Sep 12, 2016 4.777 4.853 4.772 4.834 245,502 +0.06(+1.20%)
Sep 09, 2016 4.934 4.992 4.767 4.777 533,304 -0.23(-4.68%)
Sep 08, 2016 5.001 5.020 4.982 5.011 248,566 +0.03(+0.58%)
Sep 07, 2016 4.949 4.996 4.944 4.982 208,289 +0.00(+0.10%)
Sep 06, 2016 4.925 4.982 4.911 4.977 382,307 +0.05(+0.96%)
Sep 02, 2016 4.954 4.930 4.930 4.930 351,318 -0.00(-0.10%)
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.