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 (%)
May 29, 2015 3.805 3.818 3.797 3.818 242,341 +0.02(+0.44%)
May 28, 2015 3.834 3.834 3.793 3.801 321,844 -0.04(-0.98%)
May 27, 2015 3.834 3.839 3.818 3.839 188,469 +0.01(+0.22%)
May 26, 2015 3.834 3.839 3.822 3.830 180,502 -0.00(-0.11%)
May 22, 2015 3.830 3.834 3.834 3.834 228,651 +0.00(+0.11%)
May 21, 2015 3.826 3.851 3.826 3.830 207,880 +0.01(+0.22%)
May 20, 2015 3.834 3.855 3.822 3.822 194,645 -0.00(-0.11%)
May 19, 2015 3.839 3.847 3.826 3.826 398,166 -0.03(-0.86%)
May 18, 2015 3.847 3.859 3.839 3.859 168,619 +0.01(+0.22%)
May 15, 2015 3.847 3.864 3.843 3.851 150,648 -0.00(-0.11%)
May 14, 2015 3.834 3.855 3.831 3.855 228,540 +0.02(+0.54%)
May 13, 2015 3.851 3.855 3.834 3.834 219,203 +0.00(+0.00%)
May 12, 2015 3.834 3.859 3.830 3.834 386,012 -0.03(-0.76%)
May 11, 2015 3.876 3.884 3.859 3.864 302,682 -0.02(-0.43%)
May 08, 2015 3.889 3.901 3.880 3.880 205,167 +0.00(+0.11%)
May 07, 2015 3.872 3.897 3.864 3.876 252,448 +0.00(+0.11%)
May 06, 2015 3.868 3.901 3.867 3.872 298,191 +0.01(+0.21%)
May 05, 2015 3.880 3.884 3.851 3.864 340,752 -0.01(-0.32%)
May 04, 2015 3.909 3.926 3.872 3.876 412,361 -0.02(-0.64%)
May 01, 2015 3.893 3.901 3.873 3.901 287,180 +0.02(+0.43%)
Apr 30, 2015 3.868 3.884 3.855 3.884 218,467 +0.01(+0.21%)
Apr 29, 2015 3.851 3.876 3.851 3.876 236,068 +0.01(+0.32%)
Apr 28, 2015 3.868 3.879 3.847 3.864 250,819 +0.00(+0.11%)
Apr 27, 2015 3.851 3.880 3.847 3.859 225,485 +0.01(+0.32%)
Apr 24, 2015 3.839 3.847 3.835 3.847 89,538 +0.01(+0.22%)
Apr 23, 2015 3.818 3.859 3.818 3.839 216,318 +0.02(+0.43%)
Apr 22, 2015 3.831 3.841 3.818 3.822 186,390 -0.01(-0.22%)
Apr 21, 2015 3.814 3.839 3.814 3.831 258,620 +0.01(+0.33%)
Apr 20, 2015 3.839 3.864 3.806 3.818 396,880 -0.01(-0.22%)
Apr 17, 2015 3.843 3.843 3.822 3.826 297,509 -0.03(-0.75%)
Apr 16, 2015 3.872 3.876 3.835 3.855 236,656 -0.02(-0.53%)
Apr 15, 2015 3.864 3.909 3.859 3.876 275,134 +0.01(+0.32%)
Apr 14, 2015 3.835 3.868 3.835 3.864 380,197 +0.04(+0.97%)
Apr 13, 2015 3.839 3.847 3.826 3.826 276,785 -0.02(-0.43%)
Apr 10, 2015 3.855 3.863 3.818 3.843 311,463 +0.00(+0.11%)
Apr 09, 2015 3.884 3.913 3.814 3.839 513,264 -0.06(-1.59%)
Apr 08, 2015 3.897 3.909 3.872 3.901 295,591 +0.02(+0.53%)
Apr 07, 2015 3.868 3.897 3.860 3.880 329,500 +0.02(+0.53%)
Apr 06, 2015 3.827 3.872 3.827 3.860 345,722 +0.04(+0.97%)
Apr 02, 2015 3.835 3.823 3.823 3.823 350,086 -0.02(-0.53%)
Apr 01, 2015 3.831 3.852 3.819 3.843 210,400 +0.03(+0.86%)
Mar 31, 2015 3.811 3.811 3.774 3.811 341,156 +0.02(+0.65%)
Mar 30, 2015 3.770 3.802 3.770 3.786 462,609 +0.02(+0.54%)
Mar 27, 2015 3.765 3.794 3.753 3.765 757,810 -0.03(-0.76%)
Mar 26, 2015 3.860 3.868 3.782 3.794 511,531 -0.05(-1.39%)
Mar 25, 2015 3.835 3.872 3.831 3.848 261,302 +0.02(+0.64%)
Mar 24, 2015 3.848 3.859 3.823 3.823 228,611 -0.05(-1.38%)
Mar 23, 2015 3.835 3.880 3.831 3.876 257,008 +0.03(+0.85%)
Mar 20, 2015 3.823 3.852 3.807 3.843 297,627 +0.04(+0.97%)
Mar 19, 2015 3.843 3.856 3.794 3.807 405,101 -0.04(-1.07%)
Mar 18, 2015 3.876 3.884 3.815 3.848 388,145 -0.05(-1.16%)
Mar 17, 2015 3.872 3.893 3.823 3.893 341,627 +0.00(+0.00%)
Mar 16, 2015 3.905 3.913 3.880 3.893 332,611 -0.02(-0.52%)
Mar 13, 2015 3.917 3.934 3.897 3.913 309,597 -0.03(-0.83%)
Mar 12, 2015 3.934 3.962 3.934 3.946 122,076 +0.01(+0.21%)
Mar 11, 2015 3.921 3.938 3.913 3.938 259,659 +0.01(+0.21%)
Mar 10, 2015 3.909 3.949 3.909 3.930 221,395 +0.00(+0.00%)
Mar 09, 2015 3.909 3.945 3.905 3.930 233,542 +0.01(+0.31%)
Mar 06, 2015 3.942 3.962 3.860 3.917 467,677 -0.05(-1.23%)
Mar 05, 2015 3.946 3.966 3.942 3.966 176,716 +0.01(+0.31%)
Mar 04, 2015 3.930 3.958 3.917 3.954 221,002 +0.01(+0.31%)
Mar 03, 2015 3.942 3.950 3.942 3.942 291,004 +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.