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

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

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2014 3.895 3.906 3.866 3.891 347,383 +0.01(+0.28%)
Feb 27, 2014 3.876 3.887 3.866 3.880 321,292 +0.01(+0.19%)
Feb 26, 2014 3.862 3.898 3.855 3.873 420,806 +0.03(+0.66%)
Feb 25, 2014 3.822 3.847 3.815 3.847 376,180 +0.02(+0.47%)
Feb 24, 2014 3.822 3.837 3.800 3.829 293,641 +0.03(+0.76%)
Feb 21, 2014 3.789 3.807 3.778 3.800 335,856 +0.04(+0.97%)
Feb 20, 2014 3.749 3.771 3.749 3.764 256,383 +0.01(+0.39%)
Feb 19, 2014 3.749 3.775 3.749 3.749 292,851 -0.01(-0.19%)
Feb 18, 2014 3.757 3.771 3.749 3.757 294,824 -0.01(-0.29%)
Feb 14, 2014 3.771 3.768 3.768 3.768 313,233 -0.02(-0.48%)
Feb 13, 2014 3.760 3.786 3.747 3.786 301,612 +0.04(+0.97%)
Feb 12, 2014 3.771 3.778 3.724 3.749 392,199 -0.01(-0.29%)
Feb 11, 2014 3.807 3.807 3.720 3.760 517,498 +0.01(+0.19%)
Feb 10, 2014 3.713 3.763 3.713 3.753 381,981 +0.03(+0.68%)
Feb 07, 2014 3.731 3.742 3.710 3.728 415,058 +0.03(+0.68%)
Feb 06, 2014 3.713 3.728 3.702 3.702 492,778 +0.00(+0.00%)
Feb 05, 2014 3.695 3.713 3.695 3.702 280,301 -0.01(-0.29%)
Feb 04, 2014 3.699 3.753 3.684 3.713 604,068 +0.04(+0.98%)
Feb 03, 2014 3.666 3.713 3.645 3.677 704,824 +0.03(+0.79%)
Jan 31, 2014 3.656 3.656 3.627 3.648 229,438 +0.01(+0.20%)
Jan 30, 2014 3.659 3.677 3.634 3.641 392,771 +0.00(+0.10%)
Jan 29, 2014 3.623 3.641 3.612 3.638 316,341 +0.01(+0.20%)
Jan 28, 2014 3.605 3.630 3.605 3.630 492,972 +0.01(+0.30%)
Jan 27, 2014 3.652 3.652 3.605 3.620 441,593 -0.02(-0.50%)
Jan 24, 2014 3.681 3.681 3.627 3.638 613,666 -0.04(-1.18%)
Jan 23, 2014 3.674 3.684 3.659 3.681 433,340 +0.02(+0.49%)
Jan 22, 2014 3.638 3.670 3.638 3.663 505,063 +0.03(+0.69%)
Jan 21, 2014 3.634 3.641 3.605 3.638 481,397 +0.01(+0.30%)
Jan 17, 2014 3.605 3.627 3.627 3.627 469,605 +0.04(+1.00%)
Jan 16, 2014 3.547 3.595 3.547 3.591 217,044 +0.04(+1.22%)
Jan 15, 2014 3.558 3.569 3.547 3.547 225,330 -0.01(-0.30%)
Jan 14, 2014 3.594 3.594 3.551 3.558 342,157 -0.01(-0.40%)
Jan 13, 2014 3.576 3.591 3.562 3.573 393,156 +0.00(+0.10%)
Jan 10, 2014 3.547 3.580 3.533 3.569 426,037 +0.02(+0.61%)
Jan 09, 2014 3.594 3.594 3.547 3.547 345,319 -0.03(-0.81%)
Jan 08, 2014 3.591 3.605 3.569 3.576 492,882 -0.04(-1.19%)
Jan 07, 2014 3.558 3.619 3.548 3.619 515,581 +0.04(+1.20%)
Jan 06, 2014 3.551 3.594 3.544 3.576 396,374 +0.04(+1.11%)
Jan 03, 2014 3.537 3.566 3.526 3.537 340,409 +0.02(+0.51%)
Jan 02, 2014 3.501 3.541 3.490 3.519 237,965 +0.02(+0.61%)
Dec 31, 2013 3.469 3.498 3.498 3.498 565,946 +0.02(+0.47%)
Dec 30, 2013 3.533 3.558 3.469 3.481 476,379 -0.07(-2.07%)
Dec 27, 2013 3.555 3.565 3.510 3.555 461,903 +0.01(+0.40%)
Dec 26, 2013 3.576 3.612 3.526 3.541 603,974 -0.05(-1.30%)
Dec 24, 2013 3.517 3.587 3.495 3.587 438,876 +0.07(+2.00%)
Dec 23, 2013 3.488 3.520 3.485 3.517 677,750 +0.04(+1.01%)
Dec 20, 2013 3.460 3.517 3.457 3.481 578,673 +0.02(+0.71%)
Dec 19, 2013 3.418 3.457 3.404 3.457 354,621 +0.04(+1.24%)
Dec 18, 2013 3.421 3.432 3.393 3.414 479,902 +0.02(+0.62%)
Dec 17, 2013 3.383 3.404 3.369 3.393 559,093 +0.00(+0.00%)
Dec 16, 2013 3.383 3.411 3.379 3.393 465,039 +0.01(+0.21%)
Dec 13, 2013 3.393 3.411 3.355 3.386 505,847 -0.01(-0.21%)
Dec 12, 2013 3.425 3.439 3.379 3.393 737,947 -0.04(-1.23%)
Dec 11, 2013 3.485 3.492 3.418 3.436 619,815 -0.06(-1.61%)
Dec 10, 2013 3.488 3.502 3.474 3.492 522,160 +0.01(+0.41%)
Dec 09, 2013 3.467 3.495 3.467 3.478 424,932 +0.01(+0.40%)
Dec 06, 2013 3.488 3.502 3.457 3.464 420,025 -0.02(-0.60%)
Dec 05, 2013 3.478 3.506 3.478 3.485 313,087 -0.00(-0.10%)
Dec 04, 2013 3.492 3.499 3.481 3.488 244,961 -0.01(-0.30%)
Dec 03, 2013 3.513 3.530 3.478 3.499 421,639 -0.00(-0.10%)
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.