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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Jan 31, 2013 3.832 3.862 3.827 3.862 320,128 +0.02(+0.42%)
Jan 30, 2013 3.845 3.845 3.807 3.845 253,810 -0.00(-0.08%)
Jan 29, 2013 3.796 3.848 3.790 3.848 312,487 +0.05(+1.29%)
Jan 28, 2013 3.816 3.820 3.796 3.800 223,848 -0.02(-0.43%)
Jan 25, 2013 3.848 3.852 3.796 3.816 205,368 -0.02(-0.51%)
Jan 24, 2013 3.842 3.852 3.826 3.835 205,579 -0.00(-0.08%)
Jan 23, 2013 3.813 3.845 3.813 3.839 172,143 +0.02(+0.43%)
Jan 22, 2013 3.813 3.832 3.780 3.822 366,403 +0.05(+1.21%)
Jan 18, 2013 3.822 3.822 3.764 3.777 308,409 +0.01(+0.17%)
Jan 17, 2013 3.760 3.770 3.751 3.770 208,980 +0.01(+0.17%)
Jan 16, 2013 3.744 3.767 3.738 3.764 102,189 -0.00(-0.09%)
Jan 15, 2013 3.744 3.767 3.728 3.767 289,718 +0.05(+1.23%)
Jan 14, 2013 3.751 3.751 3.718 3.721 213,340 -0.03(-0.70%)
Jan 11, 2013 3.731 3.751 3.705 3.747 268,709 +0.00(+0.09%)
Jan 10, 2013 3.725 3.760 3.708 3.744 292,024 +0.01(+0.35%)
Jan 09, 2013 3.738 3.741 3.721 3.731 355,806 +0.00(+0.00%)
Jan 08, 2013 3.695 3.734 3.695 3.731 275,661 +0.03(+0.70%)
Jan 07, 2013 3.728 3.728 3.689 3.705 266,917 -0.03(-0.87%)
Jan 04, 2013 3.692 3.738 3.686 3.738 218,657 +0.03(+0.87%)
Jan 03, 2013 3.705 3.721 3.682 3.705 275,031 -0.01(-0.26%)
Jan 02, 2013 3.699 3.715 3.676 3.715 513,536 +0.04(+1.06%)
Dec 31, 2012 3.576 3.676 3.576 3.676 849,393 +0.08(+2.35%)
Dec 28, 2012 3.595 3.620 3.563 3.592 259,262 -0.01(-0.36%)
Dec 27, 2012 3.614 3.627 3.595 3.605 308,047 -0.01(-0.27%)
Dec 26, 2012 3.553 3.624 3.521 3.614 280,669 +0.04(+1.22%)
Dec 24, 2012 3.621 3.621 3.527 3.571 235,519 -0.03(-0.79%)
Dec 21, 2012 3.539 3.615 3.533 3.599 230,806 -0.02(-0.44%)
Dec 20, 2012 3.571 3.615 3.549 3.615 302,675 +0.06(+1.60%)
Dec 19, 2012 3.590 3.596 3.539 3.558 435,330 +0.01(+0.18%)
Dec 18, 2012 3.558 3.558 3.504 3.552 244,632 +0.03(+0.72%)
Dec 17, 2012 3.568 3.574 3.501 3.527 511,044 -0.05(-1.53%)
Dec 14, 2012 3.587 3.596 3.568 3.581 225,133 -0.00(-0.05%)
Dec 13, 2012 3.590 3.612 3.558 3.583 268,723 -0.01(-0.26%)
Dec 12, 2012 3.577 3.593 3.564 3.593 227,119 +0.02(+0.44%)
Dec 11, 2012 3.555 3.587 3.555 3.577 316,491 +0.02(+0.62%)
Dec 10, 2012 3.546 3.580 3.546 3.555 470,892 +0.00(+0.00%)
Dec 07, 2012 3.555 3.567 3.542 3.555 221,361 +0.00(+0.09%)
Dec 06, 2012 3.546 3.561 3.533 3.552 261,458 -0.01(-0.35%)
Dec 05, 2012 3.605 3.605 3.546 3.564 320,111 -0.03(-0.87%)
Dec 04, 2012 3.596 3.611 3.580 3.596 322,701 +0.05(+1.32%)
Nov 30, 2012 3.558 3.567 3.520 3.549 223,536 -0.01(-0.26%)
Nov 29, 2012 3.542 3.586 3.514 3.558 362,773 +0.02(+0.44%)
Nov 28, 2012 3.536 3.542 3.495 3.542 205,172 +0.00(+0.09%)
Nov 27, 2012 3.492 3.571 3.458 3.539 767,080 +0.06(+1.71%)
Nov 26, 2012 3.411 3.483 3.404 3.480 541,272 +0.08(+2.21%)
Nov 23, 2012 3.386 3.426 3.386 3.404 146,959 +0.03(+0.74%)
Nov 21, 2012 3.370 3.458 3.354 3.379 323,936 -0.01(-0.28%)
Nov 20, 2012 3.417 3.445 3.348 3.389 861,533 -0.12(-3.40%)
Nov 19, 2012 3.404 3.511 3.401 3.508 643,183 +0.16(+4.78%)
Nov 16, 2012 3.182 3.408 3.182 3.348 1,033,435 +0.14(+4.50%)
Nov 15, 2012 3.326 3.354 3.135 3.204 1,974,165 -0.12(-3.68%)
Nov 14, 2012 3.492 3.494 3.317 3.326 1,217,442 -0.18(-5.18%)
Nov 13, 2012 3.558 3.567 3.502 3.508 510,744 -0.05(-1.41%)
Nov 12, 2012 3.558 3.599 3.549 3.558 299,278 -0.01(-0.15%)
Nov 09, 2012 3.577 3.602 3.546 3.563 293,884 -0.03(-0.90%)
Nov 08, 2012 3.586 3.599 3.567 3.596 171,241 +0.01(+0.17%)
Nov 07, 2012 3.565 3.602 3.555 3.589 409,784 +0.03(+0.79%)
Nov 06, 2012 3.574 3.582 3.549 3.561 221,501 +0.02(+0.44%)
Nov 05, 2012 3.571 3.599 3.543 3.546 354,772 -0.03(-0.96%)
Nov 02, 2012 3.602 3.624 3.568 3.580 373,230 -0.03(-0.86%)
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.