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

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

7.810 +0.080 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 3.614 3.657 3.561 3.581 474,681 -0.03(-0.82%)
May 30, 2013 3.634 3.677 3.591 3.611 351,408 -0.02(-0.54%)
May 29, 2013 3.673 3.673 3.548 3.630 1,292,005 -0.06(-1.61%)
May 28, 2013 3.775 3.799 3.657 3.690 783,788 -0.09(-2.27%)
May 24, 2013 3.749 3.775 3.749 3.775 166,752 +0.00(+0.09%)
May 23, 2013 3.769 3.779 3.729 3.772 323,115 -0.01(-0.26%)
May 22, 2013 3.772 3.805 3.769 3.782 499,104 +0.00(+0.00%)
May 21, 2013 3.808 3.815 3.775 3.782 419,294 -0.02(-0.61%)
May 20, 2013 3.815 3.831 3.802 3.805 212,584 -0.01(-0.26%)
May 17, 2013 3.822 3.828 3.793 3.815 192,981 -0.01(-0.34%)
May 16, 2013 3.779 3.828 3.779 3.828 304,198 +0.04(+0.96%)
May 15, 2013 3.815 3.835 3.775 3.792 244,835 -0.02(-0.52%)
May 13, 2013 3.825 3.838 3.808 3.812 312,184 -0.05(-1.20%)
May 10, 2013 3.861 3.866 3.828 3.858 276,024 -0.00(-0.09%)
May 09, 2013 3.901 3.901 3.835 3.861 216,933 -0.03(-0.76%)
May 08, 2013 3.848 3.910 3.840 3.891 396,782 +0.05(+1.28%)
May 07, 2013 3.871 3.881 3.842 3.842 264,930 -0.03(-0.68%)
May 06, 2013 3.901 3.901 3.851 3.868 239,504 -0.02(-0.42%)
May 03, 2013 3.891 3.910 3.868 3.884 214,653 +0.02(+0.42%)
May 02, 2013 3.848 3.884 3.835 3.868 373,389 +0.03(+0.85%)
May 01, 2013 3.829 3.851 3.806 3.835 246,634 +0.03(+0.69%)
Apr 30, 2013 3.783 3.812 3.770 3.809 259,261 +0.03(+0.69%)
Apr 29, 2013 3.835 3.835 3.780 3.783 249,179 -0.04(-0.94%)
Apr 26, 2013 3.819 3.835 3.804 3.819 180,558 +0.01(+0.26%)
Apr 25, 2013 3.760 3.829 3.757 3.809 432,024 +0.04(+1.04%)
Apr 24, 2013 3.773 3.785 3.744 3.770 214,528 +0.00(+0.09%)
Apr 23, 2013 3.740 3.795 3.740 3.766 185,356 +0.03(+0.70%)
Apr 22, 2013 3.760 3.783 3.730 3.740 322,467 +0.00(+0.01%)
Apr 19, 2013 3.763 3.763 3.724 3.740 268,915 -0.01(-0.36%)
Apr 18, 2013 3.740 3.770 3.727 3.753 279,326 +0.01(+0.17%)
Apr 17, 2013 3.740 3.747 3.717 3.747 204,440 +0.00(+0.00%)
Apr 16, 2013 3.744 3.747 3.711 3.747 223,350 -0.02(-0.43%)
Apr 15, 2013 3.708 3.763 3.698 3.763 332,121 +0.05(+1.41%)
Apr 12, 2013 3.698 3.724 3.698 3.711 247,972 -0.00(-0.07%)
Apr 11, 2013 3.701 3.727 3.701 3.713 112,431 +0.01(+0.33%)
Apr 10, 2013 3.727 3.733 3.691 3.701 270,864 +0.00(+0.00%)
Apr 09, 2013 3.698 3.776 3.678 3.701 399,499 -0.01(-0.26%)
Apr 08, 2013 3.747 3.747 3.701 3.711 328,522 -0.02(-0.61%)
Apr 05, 2013 3.685 3.737 3.685 3.734 252,938 +0.02(+0.53%)
Apr 04, 2013 3.685 3.727 3.672 3.714 266,020 +0.02(+0.44%)
Apr 03, 2013 3.708 3.708 3.665 3.698 190,504 +0.00(+0.00%)
Apr 02, 2013 3.688 3.717 3.662 3.698 307,142 +0.03(+0.89%)
Apr 01, 2013 3.724 3.750 3.608 3.665 446,738 -0.04(-1.14%)
Mar 28, 2013 3.665 3.734 3.665 3.708 480,819 +0.04(+1.06%)
Mar 27, 2013 3.701 3.701 3.643 3.669 210,742 -0.04(-0.96%)
Mar 26, 2013 3.682 3.711 3.669 3.704 309,152 +0.03(+0.80%)
Mar 25, 2013 3.704 3.714 3.656 3.675 255,058 -0.01(-0.26%)
Mar 22, 2013 3.714 3.714 3.678 3.685 267,993 +0.00(+0.00%)
Mar 21, 2013 3.688 3.701 3.685 3.685 179,905 -0.01(-0.26%)
Mar 20, 2013 3.682 3.714 3.656 3.695 263,481 +0.02(+0.53%)
Mar 19, 2013 3.623 3.678 3.607 3.675 235,224 +0.05(+1.25%)
Mar 18, 2013 3.574 3.652 3.561 3.630 400,074 +0.06(+1.55%)
Mar 15, 2013 3.672 3.675 3.558 3.574 826,378 -0.10(-2.74%)
Mar 14, 2013 3.685 3.698 3.639 3.675 466,293 +0.00(+0.00%)
Mar 13, 2013 3.643 3.690 3.631 3.675 492,119 -0.01(-0.35%)
Mar 12, 2013 3.691 3.691 3.587 3.688 1,213,995 -0.01(-0.18%)
Mar 11, 2013 3.805 3.847 3.688 3.695 961,127 -0.11(-2.90%)
Mar 08, 2013 3.867 3.893 3.805 3.805 599,956 -0.07(-1.76%)
Mar 07, 2013 3.818 3.877 3.818 3.873 477,827 +0.07(+1.97%)
Mar 06, 2013 3.789 3.808 3.785 3.799 365,000 +0.02(+0.51%)
Mar 05, 2013 3.792 3.808 3.776 3.779 408,872 +0.00(+0.00%)
Mar 04, 2013 3.808 3.834 3.776 3.779 421,524 -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.