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 (%)
May 29, 2015 3.771 3.784 3.763 3.784 244,510 +0.02(+0.44%)
May 28, 2015 3.800 3.800 3.759 3.767 324,724 -0.04(-0.98%)
May 27, 2015 3.800 3.804 3.784 3.804 190,155 +0.01(+0.22%)
May 26, 2015 3.800 3.804 3.788 3.796 182,117 -0.00(-0.11%)
May 22, 2015 3.796 3.800 3.800 3.800 230,697 +0.00(+0.11%)
May 21, 2015 3.792 3.817 3.792 3.796 209,741 +0.01(+0.22%)
May 20, 2015 3.800 3.821 3.788 3.788 196,387 -0.00(-0.11%)
May 19, 2015 3.804 3.813 3.792 3.792 401,730 -0.03(-0.86%)
May 18, 2015 3.813 3.825 3.804 3.825 170,128 +0.01(+0.22%)
May 15, 2015 3.813 3.829 3.809 3.817 151,996 -0.00(-0.11%)
May 14, 2015 3.800 3.821 3.797 3.821 230,586 +0.02(+0.54%)
May 13, 2015 3.817 3.821 3.800 3.800 221,164 +0.00(+0.00%)
May 12, 2015 3.800 3.825 3.796 3.800 389,467 -0.03(-0.76%)
May 11, 2015 3.842 3.850 3.825 3.829 305,390 -0.02(-0.43%)
May 08, 2015 3.854 3.866 3.846 3.846 207,003 +0.00(+0.11%)
May 07, 2015 3.838 3.862 3.829 3.842 254,707 +0.00(+0.11%)
May 06, 2015 3.833 3.866 3.833 3.838 300,860 +0.01(+0.21%)
May 05, 2015 3.846 3.850 3.817 3.829 343,802 -0.01(-0.32%)
May 04, 2015 3.874 3.891 3.838 3.842 416,051 -0.02(-0.64%)
May 01, 2015 3.858 3.866 3.839 3.866 289,750 +0.02(+0.43%)
Apr 30, 2015 3.833 3.850 3.821 3.850 220,422 +0.01(+0.21%)
Apr 29, 2015 3.817 3.842 3.817 3.842 238,181 +0.01(+0.32%)
Apr 28, 2015 3.833 3.845 3.813 3.829 253,064 +0.00(+0.11%)
Apr 27, 2015 3.817 3.846 3.813 3.825 227,502 +0.01(+0.32%)
Apr 24, 2015 3.805 3.813 3.801 3.813 90,340 +0.01(+0.22%)
Apr 23, 2015 3.784 3.825 3.784 3.805 218,254 +0.02(+0.43%)
Apr 22, 2015 3.797 3.807 3.784 3.788 188,058 -0.01(-0.22%)
Apr 21, 2015 3.780 3.805 3.780 3.797 260,935 +0.01(+0.33%)
Apr 20, 2015 3.805 3.830 3.772 3.784 400,432 -0.01(-0.22%)
Apr 17, 2015 3.809 3.809 3.788 3.792 300,172 -0.03(-0.75%)
Apr 16, 2015 3.838 3.842 3.801 3.821 238,773 -0.02(-0.53%)
Apr 15, 2015 3.829 3.874 3.825 3.842 277,596 +0.01(+0.32%)
Apr 14, 2015 3.801 3.833 3.801 3.829 383,600 +0.04(+0.97%)
Apr 13, 2015 3.805 3.813 3.792 3.792 279,262 -0.02(-0.43%)
Apr 10, 2015 3.821 3.829 3.784 3.809 314,250 +0.00(+0.11%)
Apr 09, 2015 3.850 3.878 3.780 3.805 517,858 -0.06(-1.59%)
Apr 08, 2015 3.862 3.874 3.838 3.866 298,236 +0.02(+0.53%)
Apr 07, 2015 3.834 3.862 3.826 3.846 332,449 +0.02(+0.53%)
Apr 06, 2015 3.793 3.838 3.793 3.826 348,816 +0.04(+0.97%)
Apr 02, 2015 3.801 3.789 3.789 3.789 353,219 -0.02(-0.53%)
Apr 01, 2015 3.797 3.817 3.785 3.809 212,283 +0.03(+0.86%)
Mar 31, 2015 3.777 3.777 3.740 3.777 344,209 +0.02(+0.65%)
Mar 30, 2015 3.736 3.769 3.736 3.752 466,749 +0.02(+0.54%)
Mar 27, 2015 3.732 3.761 3.720 3.732 764,592 -0.03(-0.76%)
Mar 26, 2015 3.826 3.834 3.748 3.761 516,108 -0.05(-1.39%)
Mar 25, 2015 3.801 3.838 3.797 3.813 263,640 +0.02(+0.64%)
Mar 24, 2015 3.813 3.825 3.789 3.789 230,657 -0.05(-1.38%)
Mar 23, 2015 3.801 3.846 3.797 3.842 259,308 +0.03(+0.85%)
Mar 20, 2015 3.789 3.817 3.773 3.809 300,290 +0.04(+0.97%)
Mar 19, 2015 3.809 3.821 3.761 3.773 408,726 -0.04(-1.07%)
Mar 18, 2015 3.842 3.850 3.781 3.813 391,618 -0.04(-1.16%)
Mar 17, 2015 3.838 3.858 3.789 3.858 344,684 +0.00(+0.00%)
Mar 16, 2015 3.870 3.878 3.846 3.858 335,588 -0.02(-0.52%)
Mar 13, 2015 3.883 3.899 3.862 3.878 312,368 -0.03(-0.83%)
Mar 12, 2015 3.899 3.927 3.899 3.911 123,169 +0.01(+0.21%)
Mar 11, 2015 3.887 3.903 3.878 3.903 261,982 +0.01(+0.21%)
Mar 10, 2015 3.874 3.914 3.874 3.895 223,376 +0.00(+0.00%)
Mar 09, 2015 3.875 3.910 3.871 3.895 235,632 +0.01(+0.31%)
Mar 06, 2015 3.907 3.927 3.826 3.883 471,862 -0.05(-1.23%)
Mar 05, 2015 3.911 3.931 3.907 3.931 178,297 +0.01(+0.31%)
Mar 04, 2015 3.895 3.923 3.883 3.919 222,980 +0.01(+0.31%)
Mar 03, 2015 3.907 3.915 3.907 3.907 293,608 +0.01(+0.31%)
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.