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

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

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2013 3.833 3.863 3.820 3.859 255,877 +0.03(+0.69%)
Apr 29, 2013 3.886 3.886 3.829 3.833 245,927 -0.04(-0.94%)
Apr 26, 2013 3.869 3.886 3.854 3.869 178,201 +0.01(+0.26%)
Apr 25, 2013 3.810 3.879 3.806 3.859 426,384 +0.04(+1.04%)
Apr 24, 2013 3.823 3.835 3.793 3.820 211,728 +0.00(+0.09%)
Apr 23, 2013 3.790 3.845 3.790 3.816 182,936 +0.03(+0.70%)
Apr 22, 2013 3.810 3.833 3.780 3.790 318,258 +0.00(+0.01%)
Apr 19, 2013 3.813 3.813 3.773 3.789 265,405 -0.01(-0.36%)
Apr 18, 2013 3.790 3.820 3.776 3.803 275,680 +0.01(+0.17%)
Apr 17, 2013 3.790 3.796 3.766 3.796 201,771 +0.00(+0.00%)
Apr 16, 2013 3.793 3.796 3.760 3.796 220,435 -0.02(-0.43%)
Apr 15, 2013 3.757 3.813 3.747 3.813 327,786 +0.05(+1.41%)
Apr 12, 2013 3.747 3.773 3.747 3.760 244,735 -0.00(-0.07%)
Apr 11, 2013 3.750 3.776 3.750 3.762 110,964 +0.01(+0.33%)
Apr 10, 2013 3.776 3.783 3.740 3.750 267,329 +0.00(+0.00%)
Apr 09, 2013 3.747 3.826 3.727 3.750 394,284 -0.01(-0.26%)
Apr 08, 2013 3.796 3.796 3.750 3.760 324,233 -0.02(-0.61%)
Apr 05, 2013 3.734 3.786 3.734 3.783 249,636 +0.02(+0.53%)
Apr 04, 2013 3.734 3.776 3.720 3.763 262,548 +0.02(+0.44%)
Apr 03, 2013 3.757 3.757 3.714 3.747 188,017 +0.00(+0.00%)
Apr 02, 2013 3.737 3.766 3.710 3.747 303,133 +0.03(+0.89%)
Apr 01, 2013 3.773 3.799 3.656 3.714 440,907 -0.04(-1.14%)
Mar 28, 2013 3.714 3.783 3.714 3.757 474,542 +0.04(+1.06%)
Mar 27, 2013 3.750 3.750 3.691 3.717 207,991 -0.04(-0.97%)
Mar 26, 2013 3.730 3.760 3.717 3.753 305,116 +0.03(+0.80%)
Mar 25, 2013 3.753 3.763 3.704 3.724 251,729 -0.01(-0.26%)
Mar 22, 2013 3.763 3.763 3.727 3.734 264,495 +0.00(+0.00%)
Mar 21, 2013 3.737 3.750 3.734 3.734 177,557 -0.01(-0.26%)
Mar 20, 2013 3.730 3.763 3.704 3.743 260,042 +0.02(+0.53%)
Mar 19, 2013 3.671 3.726 3.655 3.724 232,153 +0.05(+1.25%)
Mar 18, 2013 3.622 3.701 3.608 3.678 394,852 +0.06(+1.55%)
Mar 15, 2013 3.720 3.724 3.605 3.622 815,591 -0.10(-2.74%)
Mar 14, 2013 3.734 3.747 3.687 3.724 460,206 +0.00(+0.00%)
Mar 13, 2013 3.691 3.739 3.679 3.724 485,696 -0.01(-0.35%)
Mar 12, 2013 3.740 3.740 3.635 3.737 1,198,148 -0.01(-0.18%)
Mar 11, 2013 3.855 3.898 3.737 3.743 948,581 -0.11(-2.90%)
Mar 08, 2013 3.918 3.944 3.855 3.855 592,124 -0.07(-1.76%)
Mar 07, 2013 3.869 3.928 3.869 3.924 471,590 +0.08(+1.97%)
Mar 06, 2013 3.839 3.859 3.835 3.849 360,235 +0.02(+0.51%)
Mar 05, 2013 3.842 3.858 3.826 3.829 403,535 +0.00(+0.00%)
Mar 04, 2013 3.859 3.885 3.826 3.829 416,022 -0.05(-1.18%)
Mar 01, 2013 3.865 3.878 3.836 3.875 362,691 +0.02(+0.59%)
Feb 28, 2013 3.872 3.898 3.826 3.852 427,349 -0.01(-0.25%)
Feb 27, 2013 3.868 3.885 3.847 3.862 301,021 -0.02(-0.42%)
Feb 26, 2013 3.914 3.927 3.849 3.878 510,576 -0.04(-0.92%)
Feb 25, 2013 3.953 3.953 3.898 3.914 482,952 -0.04(-1.07%)
Feb 22, 2013 3.947 3.957 3.911 3.957 196,640 +0.03(+0.83%)
Feb 21, 2013 3.940 3.957 3.908 3.924 404,355 -0.04(-1.07%)
Feb 20, 2013 3.966 3.970 3.944 3.966 209,732 +0.01(+0.33%)
Feb 19, 2013 3.963 3.973 3.934 3.953 368,795 -0.00(-0.08%)
Feb 15, 2013 3.937 3.960 3.924 3.957 301,519 +0.03(+0.67%)
Feb 14, 2013 3.924 3.930 3.911 3.930 534,023 +0.01(+0.33%)
Feb 13, 2013 3.891 3.917 3.883 3.917 352,306 +0.05(+1.18%)
Feb 12, 2013 3.911 3.914 3.868 3.872 243,742 -0.04(-1.00%)
Feb 11, 2013 3.891 3.911 3.872 3.911 304,461 +0.04(+1.01%)
Feb 08, 2013 3.855 3.878 3.850 3.872 372,477 +0.02(+0.51%)
Feb 07, 2013 3.862 3.865 3.823 3.852 302,482 -0.01(-0.25%)
Feb 06, 2013 3.842 3.862 3.829 3.862 355,142 +0.02(+0.42%)
Feb 04, 2013 3.823 3.849 3.823 3.846 376,457 +0.02(+0.59%)
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.