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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 3.926 3.973 3.918 3.973 336,339 +0.04(+1.10%)
Oct 30, 2014 3.914 3.945 3.898 3.930 250,793 -0.00(-0.10%)
Oct 29, 2014 3.938 3.949 3.914 3.934 192,697 +0.02(+0.40%)
Oct 28, 2014 3.871 3.961 3.871 3.918 330,105 +0.04(+1.15%)
Oct 27, 2014 3.863 3.894 3.879 3.873 125,321 -0.01(-0.14%)
Oct 24, 2014 3.894 3.906 3.855 3.879 229,227 -0.03(-0.70%)
Oct 23, 2014 3.902 3.922 3.890 3.906 224,079 -0.01(-0.20%)
Oct 22, 2014 3.930 3.953 3.875 3.914 298,565 +0.00(+0.10%)
Oct 21, 2014 3.867 3.922 3.859 3.910 262,765 +0.04(+1.11%)
Oct 20, 2014 3.820 3.875 3.818 3.867 447,708 +0.06(+1.54%)
Oct 17, 2014 3.769 3.836 3.734 3.808 428,960 +0.09(+2.42%)
Oct 16, 2014 3.683 3.867 3.656 3.718 1,239,181 +0.01(+0.21%)
Oct 15, 2014 3.773 3.773 3.620 3.710 1,064,626 -0.07(-1.76%)
Oct 14, 2014 3.824 3.851 3.710 3.777 849,402 -0.05(-1.33%)
Oct 13, 2014 3.847 3.871 3.732 3.828 574,371 -0.02(-0.49%)
Oct 10, 2014 3.875 3.930 3.824 3.847 445,360 -0.04(-1.02%)
Oct 09, 2014 3.918 3.953 3.875 3.887 492,176 -0.02(-0.52%)
Oct 08, 2014 3.961 3.961 3.887 3.907 438,530 +0.00(+0.02%)
Oct 07, 2014 3.895 3.957 3.887 3.906 329,295 +0.00(+0.00%)
Oct 06, 2014 3.898 3.914 3.871 3.906 463,627 -0.00(-0.10%)
Oct 03, 2014 3.829 3.984 3.825 3.910 498,011 +0.08(+2.03%)
Oct 02, 2014 3.918 3.918 3.786 3.832 678,786 -0.08(-1.99%)
Oct 01, 2014 3.867 3.910 3.844 3.910 658,639 +0.08(+2.13%)
Sep 30, 2014 3.747 3.840 3.739 3.829 822,632 +0.05(+1.34%)
Sep 29, 2014 3.778 3.829 3.747 3.778 955,157 +0.00(+0.00%)
Sep 26, 2014 3.829 3.922 3.708 3.778 2,832,790 -0.18(-4.61%)
Sep 25, 2014 3.964 3.976 3.957 3.961 194,274 -0.01(-0.20%)
Sep 24, 2014 3.968 3.984 3.949 3.968 185,673 -0.00(-0.10%)
Sep 23, 2014 3.961 3.988 3.961 3.972 107,278 +0.01(+0.20%)
Sep 22, 2014 3.976 3.992 3.964 3.964 199,994 -0.02(-0.58%)
Sep 19, 2014 3.980 3.999 3.968 3.988 215,882 +0.00(+0.00%)
Sep 18, 2014 3.984 4.007 3.984 3.988 215,753 -0.00(-0.11%)
Sep 17, 2014 3.961 4.027 3.961 3.992 174,918 +0.02(+0.50%)
Sep 16, 2014 3.953 3.980 3.953 3.972 272,896 +0.00(+0.10%)
Sep 15, 2014 3.992 4.007 3.957 3.968 327,932 -0.02(-0.58%)
Sep 12, 2014 4.062 4.062 3.992 3.992 290,862 -0.09(-2.28%)
Sep 11, 2014 4.046 4.085 4.038 4.085 356,766 +0.03(+0.67%)
Sep 10, 2014 4.050 4.069 4.023 4.058 223,503 +0.02(+0.38%)
Sep 09, 2014 4.046 4.058 4.038 4.042 229,354 -0.02(-0.38%)
Sep 08, 2014 4.038 4.058 4.034 4.058 215,787 +0.02(+0.57%)
Sep 05, 2014 4.007 4.033 4.004 4.034 114,813 +0.02(+0.38%)
Sep 04, 2014 4.011 4.027 4.007 4.019 167,877 -0.01(-0.29%)
Sep 03, 2014 3.977 4.046 3.965 4.031 333,201 +0.05(+1.16%)
Sep 02, 2014 4.004 4.004 3.953 3.984 302,858 -0.01(-0.19%)
Aug 29, 2014 3.980 3.992 3.992 3.992 224,743 +0.00(+0.10%)
Aug 28, 2014 3.988 4.009 3.977 3.988 260,504 -0.01(-0.29%)
Aug 27, 2014 3.988 4.007 3.988 4.000 174,920 +0.01(+0.29%)
Aug 26, 2014 4.007 4.021 3.988 3.988 257,138 -0.02(-0.39%)
Aug 25, 2014 4.034 4.046 4.011 4.004 216,744 -0.03(-0.74%)
Aug 22, 2014 4.042 4.046 4.034 4.033 150,391 -0.00(-0.12%)
Aug 21, 2014 4.034 4.046 4.034 4.038 147,562 -0.00(-0.10%)
Aug 20, 2014 4.046 4.065 4.042 4.042 166,141 -0.00(-0.10%)
Aug 19, 2014 4.046 4.054 4.042 4.046 226,500 +0.00(+0.10%)
Aug 18, 2014 4.046 4.046 4.039 4.042 187,221 +0.01(+0.29%)
Aug 15, 2014 4.015 4.042 4.015 4.031 173,944 +0.03(+0.67%)
Aug 14, 2014 4.019 4.028 4.004 4.004 187,803 +0.00(+0.00%)
Aug 13, 2014 3.965 4.007 3.965 4.004 189,915 +0.05(+1.27%)
Aug 12, 2014 3.969 3.980 3.942 3.953 132,032 -0.02(-0.39%)
Aug 11, 2014 3.930 3.992 3.930 3.969 191,049 +0.04(+0.98%)
Aug 08, 2014 3.911 3.938 3.896 3.930 180,998 +0.02(+0.49%)
Aug 07, 2014 3.911 3.946 3.900 3.911 262,967 +0.03(+0.79%)
Aug 06, 2014 3.876 3.899 3.861 3.880 266,759 -0.01(-0.20%)
Aug 05, 2014 3.884 3.915 3.861 3.888 232,029 -0.01(-0.29%)
Aug 04, 2014 3.911 3.930 3.880 3.899 460,465 +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.