Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.150 +0.050 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
May 31, 2013 3.647 3.690 3.593 3.613 470,445 -0.03(-0.82%)
May 30, 2013 3.667 3.710 3.623 3.643 348,272 -0.02(-0.54%)
May 29, 2013 3.706 3.706 3.580 3.663 1,280,475 -0.06(-1.61%)
May 28, 2013 3.809 3.833 3.690 3.723 776,794 -0.09(-2.27%)
May 24, 2013 3.783 3.809 3.783 3.809 165,264 +0.00(+0.09%)
May 23, 2013 3.803 3.813 3.763 3.806 320,231 -0.01(-0.26%)
May 22, 2013 3.806 3.839 3.803 3.816 494,650 +0.00(+0.00%)
May 21, 2013 3.843 3.849 3.809 3.816 415,553 -0.02(-0.61%)
May 20, 2013 3.849 3.866 3.836 3.839 210,687 -0.01(-0.26%)
May 17, 2013 3.856 3.863 3.827 3.849 191,259 -0.01(-0.34%)
May 16, 2013 3.813 3.863 3.813 3.863 301,483 +0.04(+0.96%)
May 15, 2013 3.849 3.869 3.809 3.826 242,650 -0.02(-0.52%)
May 13, 2013 3.859 3.873 3.843 3.846 309,398 -0.05(-1.20%)
May 10, 2013 3.896 3.901 3.863 3.893 273,560 -0.00(-0.09%)
May 09, 2013 3.936 3.936 3.869 3.896 214,998 -0.03(-0.76%)
May 08, 2013 3.883 3.946 3.874 3.926 393,242 +0.05(+1.28%)
May 07, 2013 3.906 3.916 3.876 3.876 262,566 -0.03(-0.68%)
May 06, 2013 3.936 3.936 3.886 3.903 237,367 -0.02(-0.42%)
May 03, 2013 3.926 3.946 3.903 3.919 212,738 +0.02(+0.42%)
May 02, 2013 3.883 3.919 3.870 3.903 370,057 +0.03(+0.85%)
May 01, 2013 3.863 3.886 3.840 3.870 244,433 +0.03(+0.69%)
Apr 30, 2013 3.817 3.847 3.804 3.843 256,947 +0.03(+0.69%)
Apr 29, 2013 3.870 3.870 3.814 3.817 246,956 -0.04(-0.94%)
Apr 26, 2013 3.853 3.870 3.838 3.853 178,947 +0.01(+0.26%)
Apr 25, 2013 3.794 3.863 3.790 3.843 428,168 +0.04(+1.04%)
Apr 24, 2013 3.807 3.820 3.777 3.804 212,614 +0.00(+0.09%)
Apr 23, 2013 3.774 3.829 3.774 3.800 183,702 +0.03(+0.70%)
Apr 22, 2013 3.794 3.817 3.764 3.774 319,590 +0.00(+0.01%)
Apr 19, 2013 3.797 3.797 3.757 3.774 266,515 -0.01(-0.36%)
Apr 18, 2013 3.774 3.804 3.761 3.787 276,834 +0.01(+0.17%)
Apr 17, 2013 3.774 3.781 3.751 3.781 202,616 +0.00(+0.00%)
Apr 16, 2013 3.777 3.781 3.744 3.781 221,357 -0.02(-0.43%)
Apr 15, 2013 3.741 3.797 3.731 3.797 329,158 +0.05(+1.41%)
Apr 12, 2013 3.731 3.757 3.731 3.744 245,760 -0.00(-0.07%)
Apr 11, 2013 3.734 3.760 3.734 3.747 111,428 +0.01(+0.33%)
Apr 10, 2013 3.761 3.767 3.724 3.734 268,447 +0.00(+0.00%)
Apr 09, 2013 3.731 3.810 3.711 3.734 395,934 -0.01(-0.26%)
Apr 08, 2013 3.780 3.780 3.734 3.744 325,590 -0.02(-0.61%)
Apr 05, 2013 3.718 3.770 3.718 3.767 250,680 +0.02(+0.52%)
Apr 04, 2013 3.718 3.761 3.705 3.747 263,646 +0.02(+0.44%)
Apr 03, 2013 3.741 3.741 3.698 3.731 188,804 +0.00(+0.00%)
Apr 02, 2013 3.721 3.751 3.695 3.731 304,401 +0.03(+0.89%)
Apr 01, 2013 3.757 3.784 3.641 3.698 442,752 -0.04(-1.14%)
Mar 28, 2013 3.698 3.767 3.698 3.741 476,528 +0.04(+1.06%)
Mar 27, 2013 3.734 3.734 3.675 3.702 208,861 -0.04(-0.97%)
Mar 26, 2013 3.715 3.744 3.702 3.738 306,393 +0.03(+0.80%)
Mar 25, 2013 3.738 3.747 3.688 3.708 252,782 -0.01(-0.26%)
Mar 22, 2013 3.747 3.747 3.711 3.718 265,601 +0.00(+0.00%)
Mar 21, 2013 3.721 3.734 3.718 3.718 178,300 -0.01(-0.26%)
Mar 20, 2013 3.715 3.747 3.688 3.728 261,130 +0.02(+0.53%)
Mar 19, 2013 3.656 3.711 3.639 3.708 233,124 +0.05(+1.25%)
Mar 18, 2013 3.606 3.685 3.593 3.662 396,504 +0.06(+1.55%)
Mar 15, 2013 3.705 3.708 3.590 3.606 819,003 -0.10(-2.74%)
Mar 14, 2013 3.718 3.731 3.672 3.708 462,132 +0.00(+0.00%)
Mar 13, 2013 3.675 3.723 3.664 3.708 487,728 -0.01(-0.35%)
Mar 12, 2013 3.725 3.725 3.620 3.721 1,203,161 -0.01(-0.18%)
Mar 11, 2013 3.839 3.882 3.721 3.728 952,550 -0.11(-2.90%)
Mar 08, 2013 3.902 3.928 3.839 3.839 594,602 -0.07(-1.76%)
Mar 07, 2013 3.852 3.911 3.852 3.908 473,563 +0.08(+1.97%)
Mar 06, 2013 3.823 3.842 3.819 3.833 361,743 +0.02(+0.51%)
Mar 05, 2013 3.826 3.842 3.810 3.813 405,224 +0.00(+0.00%)
Mar 04, 2013 3.842 3.869 3.810 3.813 417,762 -0.05(-1.18%)
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.