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 (%)
Apr 30, 2015 3.868 3.884 3.855 3.884 218,463 +0.01(+0.21%)
Apr 29, 2015 3.851 3.876 3.851 3.876 236,064 +0.01(+0.32%)
Apr 28, 2015 3.868 3.879 3.847 3.864 250,815 +0.00(+0.11%)
Apr 27, 2015 3.851 3.880 3.847 3.860 225,481 +0.01(+0.32%)
Apr 24, 2015 3.839 3.847 3.835 3.847 89,537 +0.01(+0.22%)
Apr 23, 2015 3.818 3.860 3.818 3.839 216,314 +0.02(+0.43%)
Apr 22, 2015 3.831 3.841 3.818 3.822 186,387 -0.01(-0.22%)
Apr 21, 2015 3.814 3.839 3.814 3.831 258,616 +0.01(+0.33%)
Apr 20, 2015 3.839 3.864 3.806 3.818 396,873 -0.01(-0.22%)
Apr 17, 2015 3.843 3.843 3.822 3.826 297,504 -0.03(-0.75%)
Apr 16, 2015 3.872 3.876 3.835 3.855 236,651 -0.02(-0.53%)
Apr 15, 2015 3.864 3.909 3.860 3.876 275,129 +0.01(+0.32%)
Apr 14, 2015 3.835 3.868 3.835 3.864 380,190 +0.04(+0.97%)
Apr 13, 2015 3.839 3.847 3.826 3.826 276,780 -0.02(-0.43%)
Apr 10, 2015 3.855 3.863 3.818 3.843 311,457 +0.00(+0.11%)
Apr 09, 2015 3.884 3.913 3.814 3.839 513,255 -0.06(-1.59%)
Apr 08, 2015 3.897 3.909 3.872 3.901 295,586 +0.02(+0.53%)
Apr 07, 2015 3.868 3.897 3.860 3.880 329,494 +0.02(+0.53%)
Apr 06, 2015 3.827 3.872 3.827 3.860 345,716 +0.04(+0.97%)
Apr 02, 2015 3.835 3.823 3.823 3.823 350,080 -0.02(-0.53%)
Apr 01, 2015 3.831 3.852 3.819 3.843 210,396 +0.03(+0.86%)
Mar 31, 2015 3.811 3.811 3.774 3.811 341,150 +0.02(+0.65%)
Mar 30, 2015 3.770 3.802 3.770 3.786 462,601 +0.02(+0.54%)
Mar 27, 2015 3.766 3.794 3.753 3.766 757,797 -0.03(-0.76%)
Mar 26, 2015 3.860 3.868 3.782 3.794 511,522 -0.05(-1.39%)
Mar 25, 2015 3.835 3.872 3.831 3.848 261,297 +0.02(+0.64%)
Mar 24, 2015 3.848 3.859 3.823 3.823 228,607 -0.05(-1.38%)
Mar 23, 2015 3.835 3.880 3.831 3.876 257,004 +0.03(+0.85%)
Mar 20, 2015 3.823 3.852 3.807 3.843 297,621 +0.04(+0.97%)
Mar 19, 2015 3.843 3.856 3.794 3.807 405,093 -0.04(-1.07%)
Mar 18, 2015 3.876 3.885 3.815 3.848 388,138 -0.05(-1.16%)
Mar 17, 2015 3.872 3.893 3.823 3.893 341,620 +0.00(+0.00%)
Mar 16, 2015 3.905 3.913 3.880 3.893 332,605 -0.02(-0.52%)
Mar 13, 2015 3.917 3.934 3.897 3.913 309,592 -0.03(-0.83%)
Mar 12, 2015 3.934 3.962 3.934 3.946 122,074 +0.01(+0.21%)
Mar 11, 2015 3.921 3.938 3.913 3.938 259,654 +0.01(+0.21%)
Mar 10, 2015 3.909 3.949 3.909 3.930 221,391 +0.00(+0.00%)
Mar 09, 2015 3.909 3.946 3.905 3.930 233,538 +0.01(+0.31%)
Mar 06, 2015 3.942 3.962 3.860 3.917 467,668 -0.05(-1.23%)
Mar 05, 2015 3.946 3.966 3.942 3.966 176,713 +0.01(+0.31%)
Mar 04, 2015 3.930 3.958 3.917 3.954 220,998 +0.01(+0.31%)
Mar 03, 2015 3.942 3.950 3.942 3.942 290,999 +0.01(+0.31%)
Mar 02, 2015 3.934 3.934 3.913 3.930 296,783 +0.02(+0.52%)
Feb 27, 2015 3.905 3.921 3.901 3.909 134,859 +0.01(+0.21%)
Feb 26, 2015 3.889 3.917 3.889 3.901 231,561 +0.01(+0.21%)
Feb 25, 2015 3.897 3.917 3.885 3.893 139,810 +0.01(+0.21%)
Feb 24, 2015 3.909 3.917 3.856 3.885 430,436 -0.02(-0.45%)
Feb 23, 2015 3.885 3.913 3.885 3.902 186,339 +0.02(+0.45%)
Feb 20, 2015 3.885 3.905 3.885 3.885 175,764 +0.00(+0.10%)
Feb 19, 2015 3.921 3.934 3.873 3.881 282,439 -0.04(-1.04%)
Feb 18, 2015 3.938 3.942 3.889 3.921 394,607 +0.00(+0.00%)
Feb 17, 2015 3.999 4.027 3.905 3.921 385,582 +0.00(+0.00%)
Feb 13, 2015 3.921 3.921 3.921 3.921 219,766 +0.04(+0.94%)
Feb 12, 2015 3.909 3.924 3.885 3.885 285,785 -0.02(-0.42%)
Feb 11, 2015 3.926 3.946 3.901 3.901 334,800 -0.02(-0.52%)
Feb 10, 2015 3.917 3.950 3.917 3.921 188,702 +0.00(+0.10%)
Feb 09, 2015 3.909 3.938 3.909 3.917 240,200 -0.00(-0.10%)
Feb 06, 2015 3.982 3.982 3.909 3.921 532,283 -0.04(-0.92%)
Feb 05, 2015 3.917 3.966 3.914 3.958 230,501 +0.02(+0.62%)
Feb 04, 2015 3.905 3.934 3.905 3.934 226,485 +0.02(+0.41%)
Feb 03, 2015 3.930 3.946 3.905 3.917 389,185 +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.