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 (%)
Jul 31, 2015 3.544 3.570 3.536 3.557 175,719 +0.03(+0.84%)
Jul 30, 2015 3.519 3.540 3.519 3.527 183,007 +0.00(+0.12%)
Jul 29, 2015 3.540 3.570 3.519 3.523 287,325 +0.01(+0.24%)
Jul 28, 2015 3.510 3.548 3.497 3.514 295,603 +0.00(+0.03%)
Jul 27, 2015 3.561 3.570 3.506 3.514 419,097 -0.07(-2.04%)
Jul 24, 2015 3.587 3.604 3.578 3.587 255,221 -0.01(-0.35%)
Jul 23, 2015 3.595 3.604 3.582 3.599 316,335 +0.02(+0.47%)
Jul 22, 2015 3.574 3.612 3.565 3.582 261,774 -0.03(-0.71%)
Jul 21, 2015 3.548 3.608 3.540 3.608 360,913 +0.06(+1.56%)
Jul 20, 2015 3.612 3.612 3.548 3.553 655,606 -0.06(-1.53%)
Jul 17, 2015 3.659 3.659 3.608 3.608 336,692 -0.04(-1.16%)
Jul 16, 2015 3.667 3.684 3.633 3.650 279,821 -0.02(-0.58%)
Jul 15, 2015 3.646 3.684 3.633 3.672 304,658 +0.02(+0.58%)
Jul 14, 2015 3.672 3.672 3.646 3.650 326,618 -0.03(-0.81%)
Jul 13, 2015 3.689 3.701 3.676 3.680 200,357 -0.01(-0.23%)
Jul 10, 2015 3.701 3.714 3.655 3.689 265,483 +0.02(+0.58%)
Jul 09, 2015 3.680 3.689 3.616 3.667 422,900 -0.00(-0.12%)
Jul 08, 2015 3.600 3.684 3.596 3.672 568,118 +0.01(+0.23%)
Jul 07, 2015 3.672 3.680 3.634 3.663 319,546 +0.00(+0.12%)
Jul 06, 2015 3.638 3.678 3.625 3.659 294,664 -0.03(-0.69%)
Jul 02, 2015 3.680 3.684 3.684 3.684 319,905 +0.01(+0.34%)
Jul 01, 2015 3.672 3.684 3.642 3.672 367,865 +0.01(+0.35%)
Jun 30, 2015 3.545 3.663 3.545 3.659 438,826 +0.12(+3.45%)
Jun 29, 2015 3.600 3.608 3.474 3.537 958,029 -0.08(-2.21%)
Jun 26, 2015 3.646 3.697 3.617 3.617 376,657 -0.02(-0.46%)
Jun 25, 2015 3.693 3.701 3.634 3.634 334,530 -0.07(-1.82%)
Jun 24, 2015 3.608 3.705 3.608 3.701 415,071 +0.08(+2.33%)
Jun 23, 2015 3.604 3.621 3.587 3.617 389,232 -0.01(-0.16%)
Jun 22, 2015 3.642 3.646 3.621 3.623 455,510 -0.02(-0.65%)
Jun 19, 2015 3.625 3.655 3.625 3.646 240,147 +0.01(+0.23%)
Jun 18, 2015 3.638 3.651 3.622 3.638 311,039 -0.01(-0.35%)
Jun 17, 2015 3.613 3.663 3.613 3.651 400,677 +0.03(+0.70%)
Jun 16, 2015 3.621 3.634 3.621 3.625 266,898 +0.01(+0.23%)
Jun 15, 2015 3.617 3.642 3.613 3.617 544,739 +0.01(+0.23%)
Jun 12, 2015 3.596 3.642 3.595 3.608 388,781 +0.00(+0.12%)
Jun 11, 2015 3.638 3.651 3.592 3.604 599,571 -0.03(-0.81%)
Jun 10, 2015 3.646 3.655 3.617 3.634 832,076 -0.03(-0.80%)
Jun 09, 2015 3.651 3.680 3.642 3.663 538,464 -0.00(-0.11%)
Jun 08, 2015 3.688 3.692 3.655 3.667 459,957 -0.02(-0.57%)
Jun 05, 2015 3.776 3.776 3.617 3.688 1,630,059 -0.10(-2.54%)
Jun 04, 2015 3.784 3.809 3.768 3.784 591,981 +0.00(+0.00%)
Jun 03, 2015 3.830 3.830 3.784 3.784 298,428 -0.05(-1.20%)
Jun 02, 2015 3.826 3.830 3.809 3.830 206,730 +0.01(+0.33%)
Jun 01, 2015 3.826 3.838 3.805 3.818 288,033 +0.00(+0.00%)
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%)
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.