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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2014 3.891 3.938 3.883 3.938 339,343 +0.04(+1.10%)
Oct 30, 2014 3.879 3.910 3.864 3.895 253,033 -0.00(-0.10%)
Oct 29, 2014 3.903 3.914 3.879 3.899 194,417 +0.02(+0.40%)
Oct 28, 2014 3.837 3.926 3.837 3.883 333,053 +0.04(+1.15%)
Oct 27, 2014 3.829 3.860 3.844 3.839 126,440 -0.01(-0.14%)
Oct 24, 2014 3.860 3.872 3.821 3.844 231,274 -0.03(-0.70%)
Oct 23, 2014 3.868 3.887 3.855 3.872 226,080 -0.01(-0.20%)
Oct 22, 2014 3.895 3.918 3.841 3.879 301,231 +0.00(+0.10%)
Oct 21, 2014 3.833 3.887 3.825 3.876 265,112 +0.04(+1.11%)
Oct 20, 2014 3.786 3.841 3.785 3.833 451,706 +0.06(+1.54%)
Oct 17, 2014 3.736 3.802 3.701 3.775 432,791 +0.09(+2.42%)
Oct 16, 2014 3.650 3.833 3.623 3.685 1,250,247 +0.01(+0.21%)
Oct 15, 2014 3.740 3.740 3.588 3.678 1,074,134 -0.07(-1.76%)
Oct 14, 2014 3.790 3.817 3.678 3.744 856,988 -0.05(-1.33%)
Oct 13, 2014 3.813 3.837 3.699 3.794 579,500 -0.02(-0.49%)
Oct 10, 2014 3.841 3.895 3.790 3.813 449,337 -0.04(-1.02%)
Oct 09, 2014 3.883 3.918 3.841 3.852 496,572 -0.02(-0.52%)
Oct 08, 2014 3.925 3.925 3.852 3.872 442,446 +0.00(+0.02%)
Oct 07, 2014 3.860 3.922 3.852 3.872 332,235 +0.00(+0.00%)
Oct 06, 2014 3.864 3.879 3.837 3.872 467,768 -0.00(-0.10%)
Oct 03, 2014 3.795 3.949 3.791 3.875 502,459 +0.08(+2.03%)
Oct 02, 2014 3.883 3.883 3.752 3.799 684,848 -0.08(-1.99%)
Oct 01, 2014 3.833 3.875 3.810 3.875 664,521 +0.08(+2.13%)
Sep 30, 2014 3.714 3.806 3.706 3.795 829,979 +0.05(+1.34%)
Sep 29, 2014 3.745 3.795 3.714 3.745 963,687 +0.00(+0.00%)
Sep 26, 2014 3.795 3.887 3.675 3.745 2,858,088 -0.18(-4.61%)
Sep 25, 2014 3.929 3.941 3.922 3.925 196,009 -0.01(-0.20%)
Sep 24, 2014 3.933 3.949 3.914 3.933 187,331 -0.00(-0.10%)
Sep 23, 2014 3.925 3.952 3.925 3.937 108,236 +0.01(+0.20%)
Sep 22, 2014 3.941 3.956 3.929 3.929 201,780 -0.02(-0.58%)
Sep 19, 2014 3.945 3.964 3.933 3.952 217,810 +0.00(+0.00%)
Sep 18, 2014 3.949 3.971 3.949 3.952 217,680 -0.00(-0.11%)
Sep 17, 2014 3.925 3.991 3.925 3.957 176,480 +0.02(+0.50%)
Sep 16, 2014 3.918 3.945 3.918 3.937 275,333 +0.00(+0.10%)
Sep 15, 2014 3.956 3.972 3.922 3.933 330,861 -0.02(-0.58%)
Sep 12, 2014 4.026 4.026 3.956 3.956 293,460 -0.09(-2.28%)
Sep 11, 2014 4.010 4.049 4.002 4.049 359,953 +0.03(+0.67%)
Sep 10, 2014 4.014 4.033 3.987 4.022 225,499 +0.02(+0.38%)
Sep 09, 2014 4.010 4.022 4.003 4.006 231,403 -0.02(-0.38%)
Sep 08, 2014 4.003 4.022 3.999 4.022 217,714 +0.02(+0.57%)
Sep 05, 2014 3.972 3.997 3.968 3.999 115,839 +0.02(+0.38%)
Sep 04, 2014 3.976 3.991 3.972 3.983 169,376 -0.01(-0.29%)
Sep 03, 2014 3.941 4.010 3.930 3.995 336,176 +0.05(+1.16%)
Sep 02, 2014 3.968 3.968 3.918 3.949 305,562 -0.01(-0.19%)
Aug 29, 2014 3.945 3.957 3.957 3.957 226,750 +0.00(+0.10%)
Aug 28, 2014 3.953 3.973 3.941 3.953 262,831 -0.01(-0.29%)
Aug 27, 2014 3.953 3.972 3.953 3.964 176,482 +0.01(+0.29%)
Aug 26, 2014 3.972 3.986 3.953 3.953 259,435 -0.02(-0.39%)
Aug 25, 2014 3.999 4.010 3.976 3.968 218,680 -0.03(-0.74%)
Aug 22, 2014 4.006 4.010 3.999 3.998 151,734 -0.00(-0.12%)
Aug 21, 2014 3.999 4.010 3.999 4.003 148,880 -0.00(-0.10%)
Aug 20, 2014 4.010 4.029 4.006 4.006 167,624 -0.00(-0.10%)
Aug 19, 2014 4.010 4.018 4.006 4.010 228,522 +0.00(+0.10%)
Aug 18, 2014 4.010 4.010 4.003 4.006 188,893 +0.01(+0.29%)
Aug 15, 2014 3.980 4.006 3.980 3.995 175,498 +0.03(+0.67%)
Aug 14, 2014 3.983 3.992 3.968 3.968 189,480 +0.00(+0.00%)
Aug 13, 2014 3.930 3.972 3.930 3.968 191,611 +0.05(+1.27%)
Aug 12, 2014 3.934 3.945 3.907 3.918 133,211 -0.02(-0.39%)
Aug 11, 2014 3.896 3.957 3.896 3.934 192,756 +0.04(+0.98%)
Aug 08, 2014 3.876 3.903 3.861 3.896 182,615 +0.02(+0.49%)
Aug 07, 2014 3.876 3.911 3.865 3.876 265,316 +0.03(+0.79%)
Aug 06, 2014 3.842 3.865 3.827 3.846 269,142 -0.01(-0.20%)
Aug 05, 2014 3.850 3.880 3.827 3.853 234,101 -0.01(-0.29%)
Aug 04, 2014 3.876 3.895 3.846 3.865 464,577 +0.03(+0.79%)
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.