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 (%)
Sep 30, 2014 3.714 3.806 3.706 3.795 829,994 +0.05(+1.34%)
Sep 29, 2014 3.745 3.795 3.714 3.745 963,704 +0.00(+0.00%)
Sep 26, 2014 3.795 3.887 3.675 3.745 2,858,140 -0.18(-4.61%)
Sep 25, 2014 3.929 3.940 3.922 3.925 196,013 -0.01(-0.20%)
Sep 24, 2014 3.933 3.949 3.914 3.933 187,334 -0.00(-0.10%)
Sep 23, 2014 3.925 3.952 3.925 3.937 108,238 +0.01(+0.20%)
Sep 22, 2014 3.941 3.956 3.929 3.929 201,784 -0.02(-0.58%)
Sep 19, 2014 3.945 3.964 3.933 3.952 217,814 +0.00(+0.00%)
Sep 18, 2014 3.949 3.971 3.949 3.952 217,684 -0.00(-0.11%)
Sep 17, 2014 3.925 3.991 3.925 3.957 176,483 +0.02(+0.50%)
Sep 16, 2014 3.918 3.945 3.918 3.937 275,338 +0.00(+0.10%)
Sep 15, 2014 3.956 3.972 3.922 3.933 330,867 -0.02(-0.58%)
Sep 12, 2014 4.025 4.025 3.956 3.956 293,465 -0.09(-2.28%)
Sep 11, 2014 4.010 4.049 4.002 4.049 359,959 +0.03(+0.67%)
Sep 10, 2014 4.014 4.033 3.987 4.022 225,503 +0.02(+0.38%)
Sep 09, 2014 4.010 4.022 4.002 4.006 231,407 -0.02(-0.38%)
Sep 08, 2014 4.002 4.022 3.999 4.022 217,718 +0.02(+0.57%)
Sep 05, 2014 3.972 3.997 3.968 3.999 115,841 +0.02(+0.38%)
Sep 04, 2014 3.976 3.991 3.972 3.983 169,379 -0.01(-0.29%)
Sep 03, 2014 3.941 4.010 3.930 3.995 336,182 +0.05(+1.16%)
Sep 02, 2014 3.968 3.968 3.918 3.949 305,568 -0.01(-0.19%)
Aug 29, 2014 3.945 3.957 3.957 3.957 226,754 +0.00(+0.10%)
Aug 28, 2014 3.953 3.973 3.941 3.953 262,836 -0.01(-0.29%)
Aug 27, 2014 3.953 3.972 3.953 3.964 176,486 +0.01(+0.29%)
Aug 26, 2014 3.972 3.986 3.953 3.953 259,439 -0.02(-0.39%)
Aug 25, 2014 3.999 4.010 3.976 3.968 218,684 -0.03(-0.74%)
Aug 22, 2014 4.006 4.010 3.999 3.998 151,736 -0.00(-0.12%)
Aug 21, 2014 3.999 4.010 3.999 4.002 148,882 -0.00(-0.10%)
Aug 20, 2014 4.010 4.029 4.006 4.006 167,627 -0.00(-0.10%)
Aug 19, 2014 4.010 4.018 4.006 4.010 228,526 +0.00(+0.10%)
Aug 18, 2014 4.010 4.010 4.003 4.006 188,897 +0.01(+0.29%)
Aug 15, 2014 3.980 4.006 3.980 3.995 175,501 +0.03(+0.67%)
Aug 14, 2014 3.983 3.992 3.968 3.968 189,483 +0.00(+0.00%)
Aug 13, 2014 3.930 3.972 3.930 3.968 191,615 +0.05(+1.27%)
Aug 12, 2014 3.934 3.945 3.907 3.918 133,214 -0.02(-0.39%)
Aug 11, 2014 3.895 3.957 3.895 3.934 192,759 +0.04(+0.98%)
Aug 08, 2014 3.876 3.903 3.861 3.896 182,618 +0.02(+0.49%)
Aug 07, 2014 3.876 3.911 3.865 3.876 265,320 +0.03(+0.79%)
Aug 06, 2014 3.842 3.865 3.827 3.846 269,146 -0.01(-0.20%)
Aug 05, 2014 3.850 3.880 3.827 3.853 234,106 -0.01(-0.29%)
Aug 04, 2014 3.876 3.895 3.846 3.865 464,585 +0.03(+0.79%)
Aug 01, 2014 3.846 3.865 3.789 3.834 773,284 -0.03(-0.78%)
Jul 31, 2014 3.967 3.975 3.846 3.865 785,250 -0.12(-3.04%)
Jul 30, 2014 4.001 4.009 3.986 3.986 196,412 -0.01(-0.28%)
Jul 29, 2014 4.005 4.013 3.994 3.997 157,468 -0.00(-0.09%)
Jul 28, 2014 3.986 4.013 3.986 4.001 146,317 +0.01(+0.28%)
Jul 25, 2014 4.016 4.016 3.978 3.990 156,325 -0.01(-0.19%)
Jul 24, 2014 4.001 4.013 3.990 3.997 293,219 +0.00(+0.00%)
Jul 23, 2014 3.997 4.004 3.978 3.997 187,777 +0.00(+0.09%)
Jul 22, 2014 3.978 3.997 3.967 3.994 164,921 +0.03(+0.86%)
Jul 21, 2014 3.971 3.990 3.960 3.960 292,551 -0.03(-0.85%)
Jul 18, 2014 3.982 3.997 3.971 3.994 105,323 +0.03(+0.73%)
Jul 17, 2014 3.978 3.990 3.959 3.965 179,049 -0.02(-0.45%)
Jul 16, 2014 3.978 3.986 3.971 3.982 118,157 +0.00(+0.10%)
Jul 15, 2014 3.978 4.001 3.967 3.978 401,498 -0.01(-0.28%)
Jul 14, 2014 3.997 4.003 3.982 3.990 457,597 -0.03(-0.66%)
Jul 11, 2014 4.047 4.047 4.005 4.016 227,550 -0.02(-0.56%)
Jul 10, 2014 4.066 4.079 4.024 4.039 224,763 -0.03(-0.75%)
Jul 09, 2014 4.035 4.104 4.021 4.069 450,848 +0.03(+0.85%)
Jul 08, 2014 4.032 4.054 4.007 4.035 367,292 +0.01(+0.26%)
Jul 07, 2014 4.016 4.036 4.013 4.025 159,084 +0.01(+0.30%)
Jul 03, 2014 4.005 4.013 4.013 4.013 290,632 +0.02(+0.38%)
Jul 02, 2014 4.035 4.039 3.994 3.998 391,724 -0.03(-0.75%)
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.