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 (%)
Apr 30, 2014 3.868 3.986 3.864 3.916 458,350 +0.04(+1.11%)
Apr 29, 2014 3.857 3.879 3.849 3.873 191,299 +0.02(+0.52%)
Apr 28, 2014 3.853 3.860 3.842 3.853 235,376 +0.02(+0.48%)
Apr 25, 2014 3.816 3.845 3.816 3.834 259,444 +0.01(+0.39%)
Apr 24, 2014 3.823 3.834 3.816 3.819 195,175 -0.01(-0.28%)
Apr 23, 2014 3.801 3.834 3.801 3.830 222,573 +0.03(+0.67%)
Apr 22, 2014 3.801 3.816 3.790 3.805 268,530 +0.00(+0.10%)
Apr 21, 2014 3.812 3.819 3.794 3.801 274,422 -0.01(-0.39%)
Apr 17, 2014 3.823 3.816 3.816 3.816 174,917 -0.01(-0.39%)
Apr 16, 2014 3.838 3.838 3.819 3.831 157,360 +0.01(+0.19%)
Apr 15, 2014 3.812 3.828 3.805 3.823 211,606 +0.00(+0.10%)
Apr 14, 2014 3.834 3.845 3.808 3.819 195,926 -0.01(-0.27%)
Apr 11, 2014 3.834 3.853 3.824 3.830 212,945 +0.00(+0.08%)
Apr 10, 2014 3.827 3.827 3.816 3.827 159,870 +0.01(+0.19%)
Apr 09, 2014 3.834 3.841 3.819 3.819 144,306 +0.00(+0.10%)
Apr 08, 2014 3.816 3.823 3.794 3.816 240,621 -0.00(-0.10%)
Apr 07, 2014 3.805 3.830 3.805 3.819 186,675 +0.03(+0.68%)
Apr 04, 2014 3.805 3.808 3.786 3.794 272,065 +0.02(+0.49%)
Apr 03, 2014 3.775 3.786 3.775 3.775 178,881 -0.01(-0.19%)
Apr 02, 2014 3.779 3.801 3.768 3.783 278,754 +0.01(+0.29%)
Apr 01, 2014 3.750 3.779 3.746 3.772 269,261 +0.03(+0.79%)
Mar 31, 2014 3.761 3.772 3.739 3.742 347,235 -0.01(-0.20%)
Mar 28, 2014 3.750 3.805 3.746 3.750 228,304 +0.00(+0.00%)
Mar 27, 2014 3.720 3.761 3.713 3.750 183,348 +0.02(+0.59%)
Mar 26, 2014 3.691 3.734 3.691 3.728 354,757 +0.04(+1.00%)
Mar 25, 2014 3.753 3.761 3.676 3.691 870,434 -0.06(-1.47%)
Mar 24, 2014 3.772 3.772 3.739 3.746 478,335 -0.04(-1.16%)
Mar 21, 2014 3.753 3.805 3.728 3.790 720,390 +0.02(+0.59%)
Mar 20, 2014 3.823 3.823 3.768 3.768 365,127 -0.06(-1.54%)
Mar 19, 2014 3.860 3.860 3.823 3.827 275,185 -0.03(-0.67%)
Mar 18, 2014 3.849 3.860 3.841 3.853 238,894 +0.02(+0.48%)
Mar 17, 2014 3.841 3.849 3.834 3.834 200,304 -0.01(-0.19%)
Mar 14, 2014 3.834 3.852 3.834 3.841 123,479 +0.01(+0.22%)
Mar 13, 2014 3.860 3.860 3.827 3.833 229,996 -0.02(-0.41%)
Mar 12, 2014 3.812 3.852 3.812 3.849 256,162 +0.05(+1.26%)
Mar 11, 2014 3.856 3.856 3.794 3.801 416,970 -0.04(-0.96%)
Mar 10, 2014 3.896 3.907 3.831 3.838 519,294 -0.04(-1.03%)
Mar 07, 2014 3.922 3.936 3.871 3.878 511,344 -0.06(-1.48%)
Mar 06, 2014 3.944 3.958 3.925 3.936 336,648 +0.00(+0.09%)
Mar 05, 2014 3.929 3.962 3.917 3.933 418,008 +0.03(+0.65%)
Mar 04, 2014 3.903 3.940 3.885 3.907 303,091 +0.02(+0.47%)
Mar 03, 2014 3.903 3.911 3.871 3.889 374,049 -0.02(-0.47%)
Feb 28, 2014 3.911 3.922 3.882 3.907 345,952 +0.01(+0.28%)
Feb 27, 2014 3.893 3.903 3.882 3.896 319,968 +0.01(+0.19%)
Feb 26, 2014 3.878 3.914 3.871 3.889 419,072 +0.03(+0.66%)
Feb 25, 2014 3.838 3.863 3.831 3.863 374,630 +0.02(+0.47%)
Feb 24, 2014 3.838 3.852 3.816 3.845 292,431 +0.03(+0.76%)
Feb 21, 2014 3.805 3.823 3.794 3.816 334,472 +0.04(+0.97%)
Feb 20, 2014 3.765 3.787 3.765 3.779 255,327 +0.01(+0.39%)
Feb 19, 2014 3.765 3.790 3.765 3.765 291,644 -0.01(-0.19%)
Feb 18, 2014 3.772 3.787 3.765 3.772 293,610 -0.01(-0.29%)
Feb 14, 2014 3.787 3.783 3.783 3.783 311,942 -0.02(-0.48%)
Feb 13, 2014 3.776 3.801 3.762 3.801 300,369 +0.04(+0.97%)
Feb 12, 2014 3.787 3.794 3.739 3.765 390,583 -0.01(-0.29%)
Feb 11, 2014 3.823 3.823 3.736 3.776 515,366 +0.01(+0.19%)
Feb 10, 2014 3.729 3.779 3.729 3.768 380,407 +0.03(+0.68%)
Feb 07, 2014 3.747 3.758 3.725 3.743 413,348 +0.03(+0.68%)
Feb 06, 2014 3.729 3.743 3.718 3.718 490,747 +0.00(+0.00%)
Feb 05, 2014 3.711 3.729 3.711 3.718 279,146 -0.01(-0.29%)
Feb 04, 2014 3.714 3.768 3.700 3.729 601,579 +0.04(+0.98%)
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.