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

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

5.690 -0.010 (-0.18%)
Streaming Delayed Price Updated: 11:35 AM EDT, Apr 26, 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 (%)
Jun 30, 2016 4.555 4.603 4.490 4.527 422,506 -0.06(-1.33%)
Jun 29, 2016 4.560 4.621 4.541 4.588 532,744 -0.02(-0.41%)
Jun 28, 2016 4.513 4.607 4.513 4.607 255,563 +0.12(+2.73%)
Jun 27, 2016 4.508 4.551 4.466 4.485 302,950 -0.04(-0.83%)
Jun 24, 2016 4.376 4.607 4.358 4.522 600,172 -0.02(-0.52%)
Jun 23, 2016 4.560 4.563 4.522 4.546 179,015 +0.03(+0.73%)
Jun 22, 2016 4.532 4.546 4.508 4.513 190,796 -0.03(-0.73%)
Jun 21, 2016 4.565 4.565 4.537 4.546 134,682 +0.01(+0.31%)
Jun 20, 2016 4.555 4.586 4.525 4.532 132,256 +0.00(+0.10%)
Jun 17, 2016 4.485 4.570 4.471 4.527 142,475 +0.04(+0.95%)
Jun 16, 2016 4.475 4.537 4.457 4.485 124,873 -0.00(-0.10%)
Jun 15, 2016 4.457 4.551 4.447 4.490 162,955 +0.03(+0.74%)
Jun 14, 2016 4.424 4.499 4.419 4.457 301,925 +0.01(+0.21%)
Jun 13, 2016 4.607 4.607 4.438 4.447 434,733 -0.16(-3.48%)
Jun 10, 2016 4.636 4.650 4.593 4.607 220,873 -0.03(-0.61%)
Jun 09, 2016 4.645 4.672 4.621 4.636 279,246 -0.00(-0.10%)
Jun 08, 2016 4.645 4.659 4.617 4.640 342,764 +0.03(+0.61%)
Jun 07, 2016 4.580 4.617 4.570 4.612 363,791 +0.05(+1.05%)
Jun 06, 2016 4.537 4.580 4.519 4.565 297,482 +0.06(+1.22%)
Jun 03, 2016 4.477 4.528 4.477 4.509 193,219 +0.03(+0.63%)
Jun 02, 2016 4.467 4.505 4.453 4.481 252,642 +0.01(+0.21%)
Jun 01, 2016 4.421 4.486 4.407 4.472 269,372 +0.07(+1.48%)
May 31, 2016 4.421 4.430 4.369 4.407 204,848 +0.01(+0.21%)
May 27, 2016 4.411 4.397 4.397 4.397 153,221 -0.02(-0.42%)
May 26, 2016 4.379 4.425 4.374 4.416 250,874 +0.07(+1.50%)
May 25, 2016 4.337 4.370 4.337 4.351 114,761 +0.00(+0.11%)
May 24, 2016 4.383 4.383 4.346 4.346 230,052 -0.02(-0.53%)
May 23, 2016 4.383 4.425 4.351 4.369 226,735 +0.02(+0.54%)
May 20, 2016 4.248 4.439 4.248 4.346 420,871 +0.10(+2.31%)
May 19, 2016 4.313 4.322 4.243 4.248 442,309 -0.12(-2.78%)
May 18, 2016 4.383 4.439 4.346 4.369 184,773 -0.02(-0.53%)
May 17, 2016 4.481 4.514 4.393 4.393 305,113 -0.07(-1.67%)
May 16, 2016 4.449 4.477 4.402 4.467 360,091 +0.05(+1.16%)
May 13, 2016 4.346 4.481 4.346 4.416 353,716 +0.07(+1.61%)
May 12, 2016 4.327 4.393 4.318 4.346 203,812 +0.04(+0.98%)
May 11, 2016 4.337 4.341 4.285 4.304 217,471 +0.02(+0.44%)
May 10, 2016 4.416 4.429 4.266 4.285 480,359 -0.12(-2.76%)
May 09, 2016 4.425 4.444 4.365 4.407 220,264 -0.00(-0.10%)
May 06, 2016 4.319 4.453 4.314 4.411 358,748 +0.10(+2.37%)
May 05, 2016 4.309 4.379 4.291 4.309 161,955 +0.00(+0.00%)
May 04, 2016 4.351 4.372 4.300 4.309 240,410 -0.06(-1.48%)
May 03, 2016 4.393 4.402 4.356 4.374 249,327 -0.02(-0.42%)
May 02, 2016 4.365 4.397 4.356 4.393 299,736 +0.06(+1.39%)
Apr 29, 2016 4.305 4.346 4.277 4.332 164,545 +0.04(+0.86%)
Apr 28, 2016 4.286 4.309 4.272 4.295 168,372 +0.01(+0.22%)
Apr 27, 2016 4.319 4.319 4.263 4.286 199,748 -0.01(-0.32%)
Apr 26, 2016 4.277 4.305 4.268 4.300 160,555 +0.03(+0.76%)
Apr 25, 2016 4.244 4.282 4.217 4.268 259,280 +0.01(+0.33%)
Apr 22, 2016 4.226 4.268 4.198 4.254 258,555 +0.04(+0.88%)
Apr 21, 2016 4.254 4.305 4.217 4.217 123,379 -0.04(-0.87%)
Apr 20, 2016 4.244 4.254 4.240 4.254 138,581 +0.00(+0.00%)
Apr 19, 2016 4.249 4.258 4.235 4.254 97,948 +0.02(+0.44%)
Apr 18, 2016 4.254 4.263 4.198 4.235 204,878 -0.02(-0.44%)
Apr 15, 2016 4.240 4.268 4.231 4.254 103,125 -0.01(-0.22%)
Apr 14, 2016 4.231 4.263 4.198 4.263 140,661 +0.02(+0.55%)
Apr 13, 2016 4.244 4.263 4.203 4.240 136,485 -0.00(-0.11%)
Apr 12, 2016 4.189 4.263 4.189 4.244 180,835 +0.04(+0.97%)
Apr 11, 2016 4.203 4.263 4.189 4.204 169,300 +0.02(+0.47%)
Apr 08, 2016 4.300 4.318 4.184 4.184 367,838 -0.13(-3.01%)
Apr 07, 2016 4.309 4.351 4.300 4.314 328,938 +0.01(+0.32%)
Apr 06, 2016 4.263 4.318 4.259 4.300 180,378 +0.04(+0.86%)
Apr 05, 2016 4.213 4.282 4.199 4.263 185,850 +0.00(+0.11%)
Apr 04, 2016 4.250 4.272 4.227 4.259 270,238 +0.03(+0.65%)
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.