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

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

5.810 UNCHANGED
Official Closing Price Updated: 4:00 PM EDT, May 7, 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 29, 2016 3.900 3.900 3.860 3.882 250,376 +0.00(+0.12%)
Jan 28, 2016 3.770 3.887 3.761 3.878 311,476 +0.13(+3.37%)
Jan 27, 2016 3.756 3.779 3.729 3.752 226,899 -0.02(-0.48%)
Jan 26, 2016 3.752 3.801 3.738 3.770 268,714 +0.04(+1.09%)
Jan 25, 2016 3.725 3.743 3.720 3.729 229,246 -0.01(-0.36%)
Jan 22, 2016 3.698 3.752 3.639 3.743 354,941 +0.12(+3.23%)
Jan 21, 2016 3.643 3.734 3.594 3.625 735,199 -0.04(-0.99%)
Jan 20, 2016 3.774 3.779 3.607 3.661 1,134,142 -0.16(-4.25%)
Jan 19, 2016 3.900 3.941 3.810 3.824 422,516 -0.05(-1.28%)
Jan 15, 2016 3.846 3.873 3.873 3.873 282,091 -0.02(-0.58%)
Jan 14, 2016 3.946 3.959 3.882 3.896 505,720 -0.06(-1.59%)
Jan 13, 2016 4.009 4.022 3.909 3.959 443,702 -0.03(-0.79%)
Jan 12, 2016 4.013 4.040 3.964 3.991 216,503 +0.00(+0.00%)
Jan 11, 2016 4.044 4.062 3.964 3.991 369,557 -0.03(-0.67%)
Jan 08, 2016 4.004 4.102 3.977 4.017 278,441 +0.04(+1.12%)
Jan 07, 2016 4.098 4.102 3.955 3.973 532,365 -0.14(-3.37%)
Jan 06, 2016 4.089 4.134 4.076 4.111 291,543 +0.02(+0.44%)
Jan 05, 2016 4.013 4.102 4.013 4.093 291,827 +0.06(+1.55%)
Jan 04, 2016 4.013 4.044 3.946 4.031 434,839 +0.03(+0.78%)
Dec 31, 2015 3.959 4.000 4.000 4.000 426,962 +0.02(+0.56%)
Dec 30, 2015 4.013 4.013 3.973 3.977 196,427 -0.03(-0.78%)
Dec 29, 2015 4.022 4.022 3.982 4.008 235,433 +0.00(+0.11%)
Dec 28, 2015 3.991 4.035 3.986 4.004 290,399 -0.02(-0.44%)
Dec 24, 2015 4.031 4.022 4.022 4.022 129,565 -0.01(-0.22%)
Dec 23, 2015 4.022 4.062 4.004 4.031 243,391 +0.01(+0.22%)
Dec 22, 2015 4.067 4.084 3.959 4.022 406,785 -0.04(-0.94%)
Dec 21, 2015 4.098 4.107 4.051 4.060 223,390 -0.01(-0.27%)
Dec 18, 2015 4.035 4.080 4.035 4.071 261,796 +0.04(+0.89%)
Dec 17, 2015 4.022 4.049 3.995 4.035 190,562 +0.03(+0.78%)
Dec 16, 2015 3.968 4.022 3.906 4.004 447,399 +0.07(+1.69%)
Dec 15, 2015 3.936 3.968 3.897 3.937 309,698 +0.04(+1.03%)
Dec 14, 2015 3.902 3.915 3.826 3.897 1,052,138 -0.04(-0.90%)
Dec 11, 2015 4.115 4.137 3.902 3.933 708,647 -0.20(-4.84%)
Dec 10, 2015 4.178 4.200 4.120 4.133 228,664 -0.03(-0.64%)
Dec 09, 2015 4.146 4.191 4.142 4.160 401,916 +0.03(+0.65%)
Dec 08, 2015 4.124 4.142 4.089 4.133 263,758 -0.01(-0.21%)
Dec 07, 2015 4.107 4.155 4.080 4.142 340,488 +0.04(+0.86%)
Dec 04, 2015 4.111 4.133 4.093 4.107 294,198 +0.01(+0.22%)
Dec 03, 2015 4.173 4.173 4.067 4.098 569,043 -0.06(-1.48%)
Dec 02, 2015 4.155 4.177 4.107 4.160 578,721 +0.04(+0.86%)
Dec 01, 2015 4.107 4.133 4.089 4.124 554,541 +0.04(+1.08%)
Nov 30, 2015 4.080 4.102 4.062 4.080 361,107 +0.03(+0.65%)
Nov 27, 2015 4.067 4.080 4.049 4.054 116,662 +0.02(+0.44%)
Nov 25, 2015 4.027 4.036 4.036 4.036 289,735 +0.02(+0.55%)
Nov 24, 2015 4.027 4.067 4.005 4.014 266,436 +0.00(+0.00%)
Nov 23, 2015 3.943 4.102 3.939 4.014 532,164 +0.07(+1.90%)
Nov 20, 2015 3.943 3.961 3.926 3.939 246,020 -0.00(-0.11%)
Nov 19, 2015 3.921 3.965 3.912 3.943 369,820 +0.04(+1.13%)
Nov 18, 2015 3.921 3.923 3.886 3.899 201,245 -0.00(-0.11%)
Nov 17, 2015 3.864 3.926 3.851 3.904 344,956 +0.04(+1.03%)
Nov 16, 2015 3.860 3.868 3.838 3.864 290,533 +0.02(+0.57%)
Nov 13, 2015 3.855 3.873 3.833 3.842 277,474 -0.04(-1.14%)
Nov 12, 2015 3.868 3.904 3.851 3.886 397,979 +0.01(+0.23%)
Nov 11, 2015 3.890 3.908 3.868 3.877 256,739 -0.02(-0.57%)
Nov 10, 2015 3.939 3.961 3.890 3.899 463,650 -0.04(-1.01%)
Nov 09, 2015 3.996 4.026 3.939 3.939 324,362 -0.05(-1.22%)
Nov 06, 2015 4.009 4.014 3.961 3.987 389,128 -0.04(-1.08%)
Nov 05, 2015 4.057 4.057 4.027 4.031 249,748 -0.01(-0.31%)
Nov 04, 2015 4.027 4.049 4.018 4.044 479,004 +0.00(+0.10%)
Nov 03, 2015 4.053 4.062 4.027 4.040 444,216 +0.00(+0.11%)
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.