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

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

5.790 +0.090 (+1.58%)
Official Closing Price Updated: 4:00 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, 2015 3.577 3.667 3.543 3.667 409,773 +0.13(+3.64%)
Sep 29, 2015 3.586 3.607 3.521 3.539 439,467 -0.05(-1.44%)
Sep 28, 2015 3.689 3.689 3.590 3.590 381,646 -0.10(-2.68%)
Sep 25, 2015 3.732 3.736 3.663 3.689 388,532 -0.03(-0.69%)
Sep 24, 2015 3.637 3.745 3.616 3.715 1,205,557 +0.09(+2.49%)
Sep 23, 2015 3.599 3.646 3.577 3.625 1,067,445 +0.04(+1.20%)
Sep 22, 2015 3.457 3.594 3.440 3.582 1,575,694 +0.11(+3.22%)
Sep 21, 2015 3.461 3.491 3.448 3.470 289,172 -0.00(-0.12%)
Sep 18, 2015 3.388 3.496 3.388 3.474 392,889 +0.07(+2.15%)
Sep 17, 2015 3.337 3.407 3.337 3.401 643,728 +0.06(+1.90%)
Sep 16, 2015 3.393 3.418 3.333 3.338 476,028 -0.04(-1.25%)
Sep 15, 2015 3.401 3.436 3.363 3.380 550,645 -0.02(-0.63%)
Sep 14, 2015 3.461 3.461 3.388 3.401 573,637 -0.05(-1.37%)
Sep 11, 2015 3.457 3.461 3.445 3.448 368,085 -0.00(-0.12%)
Sep 10, 2015 3.448 3.466 3.444 3.453 296,595 +0.01(+0.37%)
Sep 09, 2015 3.461 3.483 3.436 3.440 352,462 -0.03(-0.87%)
Sep 08, 2015 3.478 3.483 3.461 3.470 382,450 +0.01(+0.25%)
Sep 04, 2015 3.436 3.461 3.461 3.461 485,612 +0.02(+0.52%)
Sep 03, 2015 3.478 3.483 3.436 3.443 379,962 -0.03(-0.76%)
Sep 02, 2015 3.474 3.478 3.453 3.470 539,182 +0.00(+0.12%)
Sep 01, 2015 3.466 3.487 3.402 3.466 467,076 -0.01(-0.22%)
Aug 31, 2015 3.470 3.483 3.449 3.473 378,589 -0.01(-0.27%)
Aug 28, 2015 3.457 3.487 3.449 3.483 222,565 +0.04(+1.11%)
Aug 27, 2015 3.444 3.478 3.419 3.444 377,726 +0.01(+0.25%)
Aug 26, 2015 3.423 3.444 3.381 3.436 554,729 +0.03(+0.75%)
Aug 25, 2015 3.461 3.474 3.402 3.410 508,975 +0.02(+0.50%)
Aug 24, 2015 3.453 3.478 2.556 3.393 2,003,706 -0.15(-4.32%)
Aug 21, 2015 3.508 3.546 3.495 3.546 349,153 +0.02(+0.60%)
Aug 20, 2015 3.529 3.542 3.512 3.525 214,085 +0.00(+0.00%)
Aug 19, 2015 3.521 3.559 3.508 3.525 349,358 -0.02(-0.60%)
Aug 18, 2015 3.529 3.559 3.519 3.546 266,094 +0.02(+0.60%)
Aug 17, 2015 3.529 3.546 3.517 3.525 244,532 -0.02(-0.60%)
Aug 14, 2015 3.529 3.546 3.517 3.546 196,657 +0.03(+0.72%)
Aug 13, 2015 3.529 3.551 3.521 3.521 185,224 -0.03(-0.82%)
Aug 12, 2015 3.563 3.572 3.521 3.550 194,223 -0.00(-0.14%)
Aug 11, 2015 3.551 3.559 3.542 3.555 127,552 +0.01(+0.36%)
Aug 10, 2015 3.567 3.567 3.526 3.542 253,689 +0.00(+0.12%)
Aug 07, 2015 3.517 3.538 3.513 3.538 144,604 +0.02(+0.48%)
Aug 06, 2015 3.580 3.580 3.521 3.521 164,868 -0.05(-1.30%)
Aug 05, 2015 3.601 3.605 3.563 3.568 271,679 -0.02(-0.58%)
Aug 04, 2015 3.555 3.589 3.551 3.589 503,421 +0.04(+1.19%)
Aug 03, 2015 3.551 3.551 3.513 3.546 360,332 +0.02(+0.60%)
Jul 31, 2015 3.513 3.538 3.504 3.525 177,292 +0.03(+0.84%)
Jul 30, 2015 3.487 3.508 3.487 3.496 184,645 +0.00(+0.12%)
Jul 29, 2015 3.509 3.538 3.487 3.492 289,896 +0.01(+0.24%)
Jul 28, 2015 3.479 3.517 3.466 3.483 298,249 +0.00(+0.03%)
Jul 27, 2015 3.530 3.538 3.475 3.482 422,848 -0.07(-2.04%)
Jul 24, 2015 3.555 3.572 3.546 3.555 257,505 -0.01(-0.35%)
Jul 23, 2015 3.563 3.572 3.551 3.567 319,166 +0.02(+0.47%)
Jul 22, 2015 3.542 3.580 3.534 3.551 264,117 -0.03(-0.71%)
Jul 21, 2015 3.517 3.576 3.509 3.576 364,143 +0.05(+1.56%)
Jul 20, 2015 3.580 3.580 3.517 3.521 661,473 -0.05(-1.53%)
Jul 17, 2015 3.626 3.626 3.576 3.576 339,705 -0.04(-1.16%)
Jul 16, 2015 3.635 3.652 3.601 3.618 282,325 -0.02(-0.58%)
Jul 15, 2015 3.614 3.652 3.601 3.639 307,385 +0.02(+0.58%)
Jul 14, 2015 3.639 3.639 3.614 3.618 329,541 -0.03(-0.81%)
Jul 13, 2015 3.656 3.669 3.643 3.648 202,150 -0.01(-0.23%)
Jul 10, 2015 3.669 3.681 3.622 3.656 267,859 +0.02(+0.58%)
Jul 09, 2015 3.648 3.656 3.584 3.635 426,684 -0.00(-0.12%)
Jul 08, 2015 3.568 3.652 3.564 3.639 573,202 +0.01(+0.23%)
Jul 07, 2015 3.639 3.647 3.602 3.631 322,406 +0.00(+0.12%)
Jul 06, 2015 3.606 3.646 3.593 3.627 297,301 -0.03(-0.69%)
Jul 02, 2015 3.647 3.652 3.652 3.652 322,768 +0.01(+0.34%)
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.