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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 3.871 3.887 3.867 3.875 136,066 +0.01(+0.21%)
Feb 26, 2015 3.854 3.883 3.854 3.867 233,633 +0.01(+0.21%)
Feb 25, 2015 3.863 3.883 3.850 3.858 141,061 +0.01(+0.21%)
Feb 24, 2015 3.875 3.883 3.822 3.850 434,287 -0.02(-0.45%)
Feb 23, 2015 3.850 3.879 3.850 3.868 188,007 +0.02(+0.45%)
Feb 20, 2015 3.850 3.871 3.850 3.850 177,337 +0.00(+0.10%)
Feb 19, 2015 3.887 3.899 3.838 3.846 284,967 -0.04(-1.04%)
Feb 18, 2015 3.903 3.907 3.854 3.887 398,138 +0.00(+0.00%)
Feb 17, 2015 3.963 3.992 3.871 3.887 389,033 +0.00(+0.00%)
Feb 13, 2015 3.887 3.887 3.887 3.887 221,733 +0.04(+0.94%)
Feb 12, 2015 3.875 3.890 3.850 3.850 288,343 -0.02(-0.42%)
Feb 11, 2015 3.891 3.911 3.867 3.867 337,796 -0.02(-0.52%)
Feb 10, 2015 3.883 3.915 3.883 3.887 190,390 +0.00(+0.10%)
Feb 09, 2015 3.875 3.903 3.875 3.883 242,349 -0.00(-0.10%)
Feb 06, 2015 3.947 3.947 3.875 3.887 537,047 -0.04(-0.92%)
Feb 05, 2015 3.883 3.931 3.879 3.923 232,563 +0.02(+0.62%)
Feb 04, 2015 3.871 3.899 3.871 3.899 228,512 +0.02(+0.41%)
Feb 03, 2015 3.895 3.911 3.871 3.883 392,668 +0.01(+0.31%)
Feb 02, 2015 3.871 3.899 3.847 3.871 341,458 +0.01(+0.31%)
Jan 30, 2015 3.855 3.899 3.844 3.859 320,821 +0.03(+0.84%)
Jan 29, 2015 3.867 3.867 3.827 3.827 290,783 -0.02(-0.62%)
Jan 28, 2015 3.883 3.899 3.839 3.851 239,846 -0.02(-0.41%)
Jan 27, 2015 3.875 3.883 3.849 3.867 174,136 -0.02(-0.51%)
Jan 26, 2015 3.867 3.895 3.851 3.887 254,288 +0.02(+0.62%)
Jan 23, 2015 3.879 3.879 3.829 3.863 257,222 +0.03(+0.84%)
Jan 22, 2015 3.819 3.831 3.803 3.831 235,935 +0.00(+0.10%)
Jan 21, 2015 3.819 3.833 3.787 3.827 237,320 +0.00(+0.10%)
Jan 20, 2015 3.795 3.823 3.767 3.823 394,848 +0.03(+0.74%)
Jan 16, 2015 3.899 3.899 3.779 3.795 242,719 -0.02(-0.52%)
Jan 15, 2015 3.783 3.827 3.743 3.815 299,901 +0.02(+0.53%)
Jan 14, 2015 3.751 3.803 3.711 3.795 459,605 +0.00(+0.11%)
Jan 13, 2015 3.839 3.847 3.727 3.791 552,902 -0.04(-0.94%)
Jan 12, 2015 3.839 3.839 3.799 3.827 269,221 +0.01(+0.21%)
Jan 09, 2015 3.807 3.829 3.799 3.819 177,042 -0.00(-0.10%)
Jan 08, 2015 3.839 3.859 3.799 3.823 514,099 -0.01(-0.21%)
Jan 07, 2015 3.886 3.886 3.822 3.831 349,123 -0.04(-0.92%)
Jan 06, 2015 3.779 3.866 3.772 3.866 271,467 +0.10(+2.63%)
Jan 05, 2015 3.787 3.807 3.747 3.767 410,699 -0.03(-0.83%)
Jan 02, 2015 3.791 3.843 3.779 3.799 434,729 +0.04(+1.16%)
Dec 31, 2014 3.755 3.755 3.755 3.755 776,189 -0.02(-0.42%)
Dec 30, 2014 3.795 3.815 3.712 3.771 757,997 -0.05(-1.25%)
Dec 29, 2014 3.835 3.839 3.799 3.819 381,964 -0.03(-0.72%)
Dec 26, 2014 3.870 3.882 3.819 3.847 397,932 -0.03(-0.72%)
Dec 24, 2014 3.854 3.874 3.874 3.874 194,930 +0.03(+0.85%)
Dec 23, 2014 3.842 3.881 3.822 3.842 431,294 -0.01(-0.31%)
Dec 22, 2014 3.901 3.901 3.838 3.854 460,074 -0.03(-0.71%)
Dec 19, 2014 3.928 3.956 3.881 3.881 372,348 -0.04(-1.10%)
Dec 18, 2014 3.956 3.995 3.869 3.924 591,219 +0.02(+0.61%)
Dec 17, 2014 3.814 3.968 3.814 3.901 362,752 +0.06(+1.64%)
Dec 16, 2014 3.909 3.909 3.763 3.838 697,403 -0.09(-2.21%)
Dec 15, 2014 4.019 4.019 3.913 3.924 380,157 -0.08(-1.93%)
Dec 12, 2014 4.027 4.029 3.936 4.002 413,914 -0.04(-0.92%)
Dec 11, 2014 4.058 4.121 4.019 4.039 211,424 -0.04(-0.87%)
Dec 10, 2014 4.090 4.090 4.023 4.074 286,569 -0.03(-0.77%)
Dec 09, 2014 4.066 4.121 4.039 4.106 341,738 +0.04(+0.87%)
Dec 08, 2014 4.074 4.098 4.041 4.070 387,838 -0.01(-0.29%)
Dec 05, 2014 4.051 4.086 4.035 4.082 348,733 +0.02(+0.48%)
Dec 04, 2014 4.062 4.071 4.051 4.062 271,630 -0.00(-0.09%)
Dec 03, 2014 4.035 4.066 4.027 4.066 310,272 +0.02(+0.57%)
Dec 02, 2014 4.012 4.047 4.004 4.043 404,971 +0.04(+1.07%)
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.