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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 4.311 4.311 4.311 0 +0.02(+0.46%)
Dec 29, 2016 4.326 4.336 4.291 4.291 329,647 -0.03(-0.79%)
Dec 28, 2016 4.345 4.355 4.321 4.326 310,341 -0.01(-0.23%)
Dec 27, 2016 4.321 4.350 4.311 4.336 333,958 +0.02(+0.45%)
Dec 23, 2016 4.316 4.316 4.316 0 -0.00(-0.11%)
Dec 22, 2016 4.321 4.350 4.316 4.321 187,113 -0.01(-0.23%)
Dec 21, 2016 4.336 4.345 4.306 4.331 253,513 -0.01(-0.34%)
Dec 20, 2016 4.316 4.345 4.314 4.345 140,358 +0.04(+0.91%)
Dec 19, 2016 4.296 4.336 4.296 4.306 260,686 +0.00(+0.00%)
Dec 16, 2016 4.316 4.350 4.287 4.306 283,490 -0.02(-0.45%)
Dec 15, 2016 4.355 4.360 4.321 4.326 260,089 -0.01(-0.34%)
Dec 14, 2016 4.350 4.390 4.340 4.340 248,100 -0.03(-0.78%)
Dec 13, 2016 4.375 4.385 4.340 4.375 202,240 +0.03(+0.68%)
Dec 12, 2016 4.306 4.370 4.306 4.345 296,323 +0.01(+0.23%)
Dec 09, 2016 4.390 4.409 4.301 4.336 490,281 -0.10(-2.21%)
Dec 08, 2016 4.439 4.478 4.380 4.434 260,572 -0.03(-0.77%)
Dec 07, 2016 4.351 4.473 4.351 4.468 492,462 +0.09(+2.11%)
Dec 06, 2016 4.303 4.376 4.303 4.376 313,527 +0.07(+1.69%)
Dec 05, 2016 4.337 4.371 4.303 4.303 295,379 -0.03(-0.78%)
Dec 02, 2016 4.293 4.356 4.288 4.337 224,706 +0.03(+0.79%)
Dec 01, 2016 4.317 4.327 4.298 4.303 231,648 -0.01(-0.34%)
Nov 30, 2016 4.317 4.332 4.296 4.317 206,402 -0.02(-0.56%)
Nov 29, 2016 4.312 4.361 4.298 4.342 169,338 +0.03(+0.65%)
Nov 28, 2016 4.337 4.337 4.312 4.314 125,940 +0.01(+0.14%)
Nov 25, 2016 4.288 4.322 4.288 4.308 106,236 -0.02(-0.56%)
Nov 23, 2016 4.332 4.332 4.332 0 +0.04(+0.91%)
Nov 22, 2016 4.278 4.322 4.269 4.293 337,715 +0.02(+0.46%)
Nov 21, 2016 4.259 4.303 4.252 4.274 269,372 +0.02(+0.46%)
Nov 18, 2016 4.137 4.264 4.137 4.254 355,163 +0.09(+2.22%)
Nov 17, 2016 4.191 4.278 4.157 4.162 365,725 -0.04(-1.04%)
Nov 16, 2016 4.099 4.274 4.098 4.205 463,074 +0.12(+2.85%)
Nov 15, 2016 3.992 4.118 3.992 4.089 627,877 +0.10(+2.56%)
Nov 14, 2016 4.118 4.118 3.948 3.987 1,229,446 -0.16(-3.87%)
Nov 11, 2016 4.254 4.278 4.137 4.147 834,413 -0.14(-3.29%)
Nov 10, 2016 4.376 4.380 4.278 4.288 698,836 -0.16(-3.50%)
Nov 09, 2016 4.327 4.468 4.244 4.444 477,969 +0.02(+0.44%)
Nov 08, 2016 4.424 4.429 4.386 4.424 220,149 +0.03(+0.66%)
Nov 07, 2016 4.434 4.475 4.395 4.395 359,352 +0.01(+0.22%)
Nov 04, 2016 4.207 4.419 4.203 4.386 615,996 +0.19(+4.60%)
Nov 03, 2016 4.183 4.212 4.063 4.193 867,803 -0.03(-0.68%)
Nov 02, 2016 4.482 4.530 4.183 4.222 1,652,196 -0.27(-6.11%)
Nov 01, 2016 4.738 4.752 4.482 4.497 836,666 -0.23(-4.89%)
Oct 31, 2016 4.747 4.781 4.728 4.728 196,396 -0.03(-0.61%)
Oct 28, 2016 4.752 4.771 4.713 4.757 256,033 +0.00(+0.10%)
Oct 27, 2016 4.805 4.815 4.752 4.752 253,311 -0.05(-1.10%)
Oct 26, 2016 4.800 4.805 4.766 4.805 183,969 +0.01(+0.20%)
Oct 25, 2016 4.795 4.802 4.776 4.795 186,977 +0.02(+0.40%)
Oct 24, 2016 4.805 4.829 4.757 4.776 290,929 -0.03(-0.70%)
Oct 21, 2016 4.824 4.839 4.810 4.810 124,717 -0.03(-0.70%)
Oct 20, 2016 4.848 4.848 4.829 4.844 64,192 -0.01(-0.12%)
Oct 19, 2016 4.800 4.858 4.800 4.849 183,516 +0.05(+1.02%)
Oct 18, 2016 4.786 4.829 4.781 4.800 169,197 +0.03(+0.61%)
Oct 17, 2016 4.795 4.810 4.762 4.771 287,661 -0.03(-0.70%)
Oct 14, 2016 4.819 4.839 4.805 4.805 172,366 -0.03(-0.60%)
Oct 13, 2016 4.815 4.858 4.800 4.834 154,318 -0.01(-0.30%)
Oct 12, 2016 4.819 4.848 4.791 4.848 257,398 +0.00(+0.10%)
Oct 11, 2016 4.844 4.851 4.819 4.844 195,456 -0.01(-0.30%)
Oct 10, 2016 4.863 4.868 4.834 4.858 183,216 +0.01(+0.20%)
Oct 07, 2016 4.834 4.853 4.805 4.848 123,371 +0.01(+0.30%)
Oct 06, 2016 4.796 4.851 4.782 4.834 159,554 +0.02(+0.50%)
Oct 05, 2016 4.791 4.820 4.767 4.810 243,377 +0.00(+0.00%)
Oct 04, 2016 4.753 4.820 4.748 4.810 388,106 -0.01(-0.20%)
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.