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

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

5.735 -0.055 (-0.95%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 13, 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 29, 2016 4.266 4.308 4.239 4.294 166,021 +0.04(+0.86%)
Apr 28, 2016 4.248 4.271 4.234 4.257 169,881 +0.01(+0.22%)
Apr 27, 2016 4.280 4.280 4.225 4.248 201,540 -0.01(-0.32%)
Apr 26, 2016 4.239 4.266 4.230 4.262 161,995 +0.03(+0.76%)
Apr 25, 2016 4.207 4.243 4.179 4.230 261,605 +0.01(+0.33%)
Apr 22, 2016 4.188 4.230 4.161 4.216 260,874 +0.04(+0.88%)
Apr 21, 2016 4.216 4.266 4.179 4.179 124,486 -0.04(-0.87%)
Apr 20, 2016 4.207 4.216 4.202 4.216 139,824 +0.00(+0.00%)
Apr 19, 2016 4.211 4.220 4.198 4.216 98,826 +0.02(+0.44%)
Apr 18, 2016 4.216 4.225 4.161 4.198 206,716 -0.02(-0.44%)
Apr 15, 2016 4.202 4.230 4.193 4.216 104,050 -0.01(-0.22%)
Apr 14, 2016 4.193 4.225 4.161 4.225 141,923 +0.02(+0.55%)
Apr 13, 2016 4.207 4.225 4.165 4.202 137,709 -0.00(-0.11%)
Apr 12, 2016 4.152 4.225 4.152 4.207 182,456 +0.04(+0.97%)
Apr 11, 2016 4.165 4.225 4.152 4.166 170,818 +0.02(+0.47%)
Apr 08, 2016 4.262 4.280 4.147 4.147 371,136 -0.13(-3.01%)
Apr 07, 2016 4.271 4.312 4.262 4.276 331,887 +0.01(+0.32%)
Apr 06, 2016 4.225 4.280 4.221 4.262 181,995 +0.04(+0.86%)
Apr 05, 2016 4.175 4.244 4.162 4.225 187,517 +0.00(+0.11%)
Apr 04, 2016 4.212 4.235 4.189 4.221 272,661 +0.03(+0.65%)
Apr 01, 2016 4.175 4.207 4.134 4.194 207,951 +0.03(+0.66%)
Mar 31, 2016 4.112 4.180 4.112 4.166 280,578 +0.05(+1.33%)
Mar 30, 2016 4.121 4.134 4.107 4.112 169,095 +0.00(+0.00%)
Mar 29, 2016 4.089 4.116 4.075 4.112 179,329 +0.04(+0.89%)
Mar 28, 2016 4.093 4.116 4.066 4.075 228,655 -0.00(-0.11%)
Mar 24, 2016 4.093 4.080 4.080 4.080 220,063 -0.03(-0.67%)
Mar 23, 2016 4.116 4.143 4.093 4.107 251,796 -0.04(-0.88%)
Mar 22, 2016 4.075 4.143 4.075 4.143 406,504 +0.09(+2.25%)
Mar 21, 2016 4.021 4.061 4.016 4.052 126,940 +0.02(+0.45%)
Mar 18, 2016 4.061 4.062 4.011 4.034 197,521 -0.03(-0.67%)
Mar 17, 2016 4.052 4.080 4.034 4.061 243,159 +0.00(+0.00%)
Mar 16, 2016 3.980 4.066 3.957 4.061 227,038 +0.09(+2.29%)
Mar 15, 2016 3.939 3.980 3.939 3.970 183,175 +0.03(+0.69%)
Mar 14, 2016 3.957 3.961 3.939 3.943 170,074 -0.01(-0.35%)
Mar 11, 2016 3.961 3.975 3.939 3.957 210,037 +0.03(+0.70%)
Mar 10, 2016 4.007 4.048 3.925 3.929 279,717 -0.06(-1.60%)
Mar 09, 2016 3.934 4.005 3.925 3.993 206,798 +0.05(+1.27%)
Mar 08, 2016 3.925 3.948 3.925 3.943 288,975 +0.02(+0.46%)
Mar 07, 2016 3.934 3.957 3.925 3.925 287,907 -0.00(-0.01%)
Mar 04, 2016 3.912 3.925 3.902 3.926 156,835 +0.02(+0.59%)
Mar 03, 2016 3.902 3.921 3.853 3.902 236,556 -0.03(-0.69%)
Mar 02, 2016 3.871 3.930 3.821 3.930 231,611 +0.06(+1.52%)
Mar 01, 2016 3.803 3.871 3.791 3.871 339,188 +0.11(+2.88%)
Feb 29, 2016 3.745 3.803 3.736 3.763 249,543 +0.02(+0.48%)
Feb 26, 2016 3.790 3.790 3.740 3.745 221,630 -0.01(-0.36%)
Feb 25, 2016 3.745 3.772 3.722 3.758 239,810 +0.01(+0.36%)
Feb 24, 2016 3.695 3.763 3.677 3.745 248,027 +0.04(+1.10%)
Feb 23, 2016 3.708 3.727 3.668 3.704 261,255 -0.03(-0.71%)
Feb 22, 2016 3.736 3.758 3.718 3.731 260,038 +0.01(+0.35%)
Feb 19, 2016 3.713 3.754 3.699 3.718 349,127 +0.01(+0.24%)
Feb 18, 2016 3.699 3.731 3.693 3.708 100,215 +0.00(+0.12%)
Feb 17, 2016 3.699 3.727 3.681 3.704 487,605 -0.03(-0.73%)
Feb 16, 2016 3.686 3.745 3.677 3.731 225,432 +0.05(+1.22%)
Feb 12, 2016 3.704 3.686 3.686 3.686 212,786 -0.02(-0.49%)
Feb 11, 2016 3.722 3.776 3.699 3.704 381,005 -0.06(-1.68%)
Feb 10, 2016 3.749 3.772 3.744 3.767 154,815 +0.02(+0.48%)
Feb 09, 2016 3.758 3.808 3.749 3.749 194,174 -0.05(-1.31%)
Feb 08, 2016 3.830 3.830 3.776 3.799 258,354 -0.04(-0.93%)
Feb 05, 2016 3.799 3.843 3.799 3.834 124,210 +0.03(+0.82%)
Feb 04, 2016 3.785 3.843 3.785 3.803 169,506 +0.00(+0.12%)
Feb 03, 2016 3.808 3.819 3.776 3.799 186,505 -0.01(-0.23%)
Feb 02, 2016 3.866 3.866 3.808 3.808 311,852 -0.04(-1.16%)
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.