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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 3.889 3.933 3.879 3.893 317,981 +0.03(+0.84%)
Jan 29, 2015 3.901 3.901 3.861 3.861 288,209 -0.02(-0.62%)
Jan 28, 2015 3.917 3.933 3.873 3.885 237,723 -0.02(-0.41%)
Jan 27, 2015 3.909 3.917 3.883 3.901 172,595 -0.02(-0.51%)
Jan 26, 2015 3.901 3.929 3.885 3.921 252,037 +0.02(+0.62%)
Jan 23, 2015 3.913 3.913 3.863 3.897 254,945 +0.03(+0.84%)
Jan 22, 2015 3.853 3.865 3.837 3.865 233,846 +0.00(+0.10%)
Jan 21, 2015 3.853 3.868 3.821 3.861 235,219 +0.00(+0.10%)
Jan 20, 2015 3.829 3.857 3.800 3.857 391,353 +0.03(+0.74%)
Jan 16, 2015 3.933 3.933 3.812 3.829 240,571 -0.02(-0.52%)
Jan 15, 2015 3.817 3.861 3.776 3.849 297,247 +0.02(+0.53%)
Jan 14, 2015 3.784 3.837 3.744 3.829 455,537 +0.00(+0.11%)
Jan 13, 2015 3.873 3.881 3.760 3.825 548,008 -0.04(-0.94%)
Jan 12, 2015 3.873 3.873 3.833 3.861 266,838 +0.01(+0.21%)
Jan 09, 2015 3.841 3.864 3.833 3.853 175,475 -0.00(-0.10%)
Jan 08, 2015 3.873 3.893 3.833 3.857 509,548 -0.01(-0.21%)
Jan 07, 2015 3.921 3.921 3.856 3.865 346,033 -0.04(-0.92%)
Jan 06, 2015 3.813 3.901 3.805 3.901 269,064 +0.10(+2.63%)
Jan 05, 2015 3.821 3.841 3.781 3.801 407,064 -0.03(-0.84%)
Jan 02, 2015 3.825 3.877 3.813 3.833 430,881 +0.04(+1.16%)
Dec 31, 2014 3.789 3.789 3.789 3.789 769,318 -0.02(-0.42%)
Dec 30, 2014 3.829 3.849 3.745 3.805 751,288 -0.05(-1.25%)
Dec 29, 2014 3.869 3.873 3.833 3.853 378,583 -0.03(-0.72%)
Dec 26, 2014 3.905 3.917 3.853 3.881 394,409 -0.03(-0.72%)
Dec 24, 2014 3.889 3.909 3.909 3.909 193,204 +0.03(+0.85%)
Dec 23, 2014 3.876 3.916 3.856 3.876 427,476 -0.01(-0.31%)
Dec 22, 2014 3.936 3.936 3.872 3.888 456,002 -0.03(-0.71%)
Dec 19, 2014 3.963 3.991 3.916 3.916 369,052 -0.04(-1.10%)
Dec 18, 2014 3.991 4.031 3.904 3.960 585,985 +0.02(+0.61%)
Dec 17, 2014 3.848 4.003 3.848 3.936 359,541 +0.06(+1.64%)
Dec 16, 2014 3.944 3.944 3.797 3.872 691,230 -0.09(-2.21%)
Dec 15, 2014 4.055 4.055 3.948 3.960 376,792 -0.08(-1.93%)
Dec 12, 2014 4.063 4.065 3.971 4.037 410,250 -0.04(-0.92%)
Dec 11, 2014 4.095 4.158 4.055 4.075 209,552 -0.04(-0.87%)
Dec 10, 2014 4.126 4.126 4.059 4.111 284,032 -0.03(-0.77%)
Dec 09, 2014 4.103 4.158 4.075 4.142 338,713 +0.04(+0.87%)
Dec 08, 2014 4.111 4.134 4.077 4.107 384,405 -0.01(-0.29%)
Dec 05, 2014 4.087 4.122 4.071 4.118 345,646 +0.02(+0.48%)
Dec 04, 2014 4.099 4.107 4.087 4.099 269,225 -0.00(-0.09%)
Dec 03, 2014 4.071 4.103 4.063 4.102 307,526 +0.02(+0.57%)
Dec 02, 2014 4.047 4.083 4.040 4.079 401,387 +0.04(+1.07%)
Dec 01, 2014 4.087 4.087 4.028 4.036 359,910 -0.02(-0.49%)
Nov 28, 2014 4.040 4.055 4.008 4.055 126,817 +0.02(+0.49%)
Nov 26, 2014 4.008 4.036 4.036 4.036 179,727 +0.02(+0.49%)
Nov 25, 2014 4.032 4.032 4.004 4.016 204,797 -0.02(-0.49%)
Nov 24, 2014 3.996 4.059 3.984 4.036 301,373 +0.05(+1.29%)
Nov 21, 2014 3.976 3.996 3.965 3.984 166,188 +0.01(+0.30%)
Nov 20, 2014 3.965 3.976 3.945 3.972 119,917 -0.00(-0.10%)
Nov 19, 2014 3.965 3.976 3.937 3.976 281,175 +0.01(+0.20%)
Nov 18, 2014 4.016 4.024 3.957 3.969 348,777 -0.05(-1.28%)
Nov 17, 2014 4.012 4.020 3.997 4.020 153,962 +0.02(+0.39%)
Nov 14, 2014 4.000 4.012 3.984 4.004 153,214 +0.00(+0.00%)
Nov 13, 2014 4.008 4.039 4.004 4.004 112,072 -0.00(-0.10%)
Nov 12, 2014 4.020 4.043 3.989 4.008 266,462 -0.01(-0.19%)
Nov 11, 2014 4.020 4.046 4.000 4.016 176,522 -0.02(-0.49%)
Nov 10, 2014 4.012 4.071 3.984 4.036 314,129 +0.03(+0.79%)
Nov 07, 2014 4.008 4.024 4.004 4.004 165,903 -0.02(-0.49%)
Nov 06, 2014 4.016 4.067 3.973 4.024 347,233 +0.01(+0.16%)
Nov 05, 2014 4.004 4.024 4.004 4.017 220,617 +0.03(+0.63%)
Nov 04, 2014 3.996 4.028 3.981 3.992 285,979 +0.01(+0.29%)
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.