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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2017 4.677 4.696 4.652 4.662 239,109 +0.00(+0.00%)
Jan 30, 2017 4.662 4.711 4.657 4.662 464,131 -0.04(-0.84%)
Jan 27, 2017 4.691 4.701 4.652 4.701 188,174 +0.04(+0.85%)
Jan 26, 2017 4.627 4.677 4.627 4.662 229,047 +0.02(+0.43%)
Jan 25, 2017 4.652 4.654 4.618 4.642 193,052 +0.01(+0.21%)
Jan 24, 2017 4.558 4.657 4.553 4.632 326,455 +0.07(+1.63%)
Jan 23, 2017 4.543 4.587 4.513 4.558 190,597 +0.04(+0.99%)
Jan 20, 2017 4.597 4.605 4.479 4.513 321,605 -0.07(-1.51%)
Jan 19, 2017 4.667 4.667 4.553 4.582 397,431 -0.06(-1.28%)
Jan 18, 2017 4.607 4.672 4.578 4.642 267,894 +0.05(+1.19%)
Jan 17, 2017 4.563 4.627 4.558 4.587 360,910 +0.04(+0.98%)
Jan 13, 2017 4.543 4.543 4.543 0 +0.05(+1.10%)
Jan 12, 2017 4.454 4.503 4.444 4.493 257,247 +0.05(+1.11%)
Jan 11, 2017 4.404 4.454 4.394 4.444 199,902 +0.06(+1.35%)
Jan 10, 2017 4.355 4.385 4.345 4.385 370,763 +0.04(+1.02%)
Jan 09, 2017 4.365 4.380 4.331 4.340 425,787 +0.01(+0.23%)
Jan 06, 2017 4.331 4.389 4.326 4.331 290,864 +0.01(+0.23%)
Jan 05, 2017 4.350 4.360 4.296 4.321 377,712 -0.02(-0.45%)
Jan 04, 2017 4.360 4.389 4.340 4.340 395,928 -0.00(-0.11%)
Jan 03, 2017 4.301 4.345 4.301 4.345 323,814 +0.03(+0.80%)
Dec 30, 2016 4.311 4.311 4.311 0 +0.02(+0.46%)
Dec 29, 2016 4.326 4.336 4.291 4.291 329,653 -0.03(-0.79%)
Dec 28, 2016 4.345 4.355 4.321 4.326 310,346 -0.01(-0.23%)
Dec 27, 2016 4.321 4.350 4.311 4.336 333,964 +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 4.321 187,116 -0.01(-0.23%)
Dec 21, 2016 4.336 4.345 4.306 4.331 253,518 -0.01(-0.34%)
Dec 20, 2016 4.316 4.345 4.314 4.345 140,361 +0.04(+0.91%)
Dec 19, 2016 4.296 4.336 4.296 4.306 260,691 +0.00(+0.00%)
Dec 16, 2016 4.316 4.350 4.286 4.306 283,495 -0.02(-0.45%)
Dec 15, 2016 4.355 4.360 4.321 4.326 260,093 -0.01(-0.34%)
Dec 14, 2016 4.350 4.389 4.340 4.340 248,104 -0.03(-0.78%)
Dec 13, 2016 4.375 4.385 4.340 4.375 202,244 +0.03(+0.68%)
Dec 12, 2016 4.306 4.370 4.306 4.345 296,328 +0.01(+0.23%)
Dec 09, 2016 4.389 4.409 4.301 4.336 490,290 -0.10(-2.21%)
Dec 08, 2016 4.439 4.478 4.380 4.434 260,577 -0.03(-0.77%)
Dec 07, 2016 4.351 4.473 4.351 4.468 492,471 +0.09(+2.11%)
Dec 06, 2016 4.303 4.376 4.303 4.376 313,532 +0.07(+1.69%)
Dec 05, 2016 4.337 4.371 4.303 4.303 295,384 -0.03(-0.78%)
Dec 02, 2016 4.293 4.356 4.288 4.337 224,710 +0.03(+0.79%)
Dec 01, 2016 4.317 4.327 4.298 4.303 231,652 -0.01(-0.34%)
Nov 30, 2016 4.317 4.332 4.296 4.317 206,406 -0.02(-0.56%)
Nov 29, 2016 4.312 4.360 4.298 4.342 169,341 +0.03(+0.65%)
Nov 28, 2016 4.337 4.337 4.312 4.314 125,942 +0.01(+0.14%)
Nov 25, 2016 4.288 4.322 4.288 4.307 106,238 -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 4.293 337,721 +0.02(+0.45%)
Nov 21, 2016 4.259 4.303 4.252 4.273 269,377 +0.02(+0.46%)
Nov 18, 2016 4.137 4.264 4.137 4.254 355,170 +0.09(+2.22%)
Nov 17, 2016 4.191 4.278 4.157 4.162 365,732 -0.04(-1.04%)
Nov 16, 2016 4.098 4.273 4.098 4.205 463,082 +0.12(+2.85%)
Nov 15, 2016 3.991 4.118 3.991 4.089 627,888 +0.10(+2.56%)
Nov 14, 2016 4.118 4.118 3.948 3.987 1,229,468 -0.16(-3.87%)
Nov 11, 2016 4.254 4.278 4.137 4.147 834,428 -0.14(-3.29%)
Nov 10, 2016 4.376 4.380 4.278 4.288 698,848 -0.16(-3.50%)
Nov 09, 2016 4.327 4.468 4.244 4.444 477,978 +0.02(+0.44%)
Nov 08, 2016 4.424 4.429 4.386 4.424 220,153 +0.03(+0.66%)
Nov 07, 2016 4.434 4.475 4.395 4.395 359,359 +0.01(+0.22%)
Nov 04, 2016 4.207 4.419 4.202 4.386 616,007 +0.19(+4.60%)
Nov 03, 2016 4.183 4.212 4.063 4.193 867,819 -0.03(-0.69%)
Nov 02, 2016 4.482 4.530 4.183 4.222 1,652,226 -0.27(-6.11%)
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.