Skip to main content

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.647 3.690 3.593 3.613 470,437 -0.03(-0.82%)
May 30, 2013 3.667 3.710 3.623 3.643 348,265 -0.02(-0.54%)
May 29, 2013 3.706 3.706 3.580 3.663 1,280,452 -0.06(-1.61%)
May 28, 2013 3.810 3.833 3.690 3.723 776,780 -0.09(-2.27%)
May 24, 2013 3.783 3.810 3.783 3.810 165,261 +0.00(+0.09%)
May 23, 2013 3.803 3.813 3.763 3.806 320,226 -0.01(-0.26%)
May 22, 2013 3.806 3.839 3.804 3.816 494,641 +0.00(+0.00%)
May 21, 2013 3.843 3.849 3.810 3.816 415,545 -0.02(-0.61%)
May 20, 2013 3.849 3.866 3.836 3.839 210,683 -0.01(-0.26%)
May 17, 2013 3.856 3.863 3.827 3.849 191,255 -0.01(-0.34%)
May 16, 2013 3.813 3.863 3.813 3.863 301,478 +0.04(+0.96%)
May 15, 2013 3.849 3.869 3.810 3.826 242,646 -0.02(-0.52%)
May 13, 2013 3.859 3.873 3.843 3.846 309,393 -0.05(-1.20%)
May 10, 2013 3.896 3.901 3.863 3.893 273,555 -0.00(-0.09%)
May 09, 2013 3.936 3.936 3.869 3.896 214,994 -0.03(-0.76%)
May 08, 2013 3.883 3.946 3.874 3.926 393,234 +0.05(+1.28%)
May 07, 2013 3.906 3.916 3.876 3.876 262,561 -0.03(-0.68%)
May 06, 2013 3.936 3.936 3.886 3.903 237,363 -0.02(-0.42%)
May 03, 2013 3.926 3.946 3.903 3.919 212,734 +0.02(+0.42%)
May 02, 2013 3.883 3.919 3.870 3.903 370,050 +0.03(+0.85%)
May 01, 2013 3.863 3.886 3.840 3.870 244,429 +0.03(+0.69%)
Apr 30, 2013 3.817 3.847 3.804 3.843 256,943 +0.03(+0.69%)
Apr 29, 2013 3.870 3.870 3.814 3.817 246,951 -0.04(-0.94%)
Apr 26, 2013 3.853 3.870 3.838 3.853 178,943 +0.01(+0.26%)
Apr 25, 2013 3.794 3.863 3.790 3.843 428,161 +0.04(+1.04%)
Apr 24, 2013 3.807 3.820 3.777 3.804 212,610 +0.00(+0.09%)
Apr 23, 2013 3.774 3.829 3.774 3.800 183,698 +0.03(+0.70%)
Apr 22, 2013 3.794 3.817 3.764 3.774 319,584 +0.00(+0.01%)
Apr 19, 2013 3.797 3.797 3.757 3.774 266,510 -0.01(-0.36%)
Apr 18, 2013 3.774 3.804 3.761 3.787 276,829 +0.01(+0.17%)
Apr 17, 2013 3.774 3.781 3.751 3.781 202,612 +0.00(+0.00%)
Apr 16, 2013 3.777 3.781 3.744 3.781 221,353 -0.02(-0.43%)
Apr 15, 2013 3.741 3.797 3.731 3.797 329,152 +0.05(+1.41%)
Apr 12, 2013 3.731 3.757 3.731 3.744 245,755 -0.00(-0.07%)
Apr 11, 2013 3.734 3.760 3.734 3.747 111,426 +0.01(+0.33%)
Apr 10, 2013 3.761 3.767 3.724 3.734 268,443 +0.00(+0.00%)
Apr 09, 2013 3.731 3.810 3.711 3.734 395,927 -0.01(-0.26%)
Apr 08, 2013 3.780 3.780 3.734 3.744 325,584 -0.02(-0.61%)
Apr 05, 2013 3.718 3.770 3.718 3.767 250,676 +0.02(+0.52%)
Apr 04, 2013 3.718 3.761 3.705 3.748 263,642 +0.02(+0.44%)
Apr 03, 2013 3.741 3.741 3.698 3.731 188,801 +0.00(+0.00%)
Apr 02, 2013 3.721 3.751 3.695 3.731 304,396 +0.03(+0.89%)
Apr 01, 2013 3.757 3.784 3.641 3.698 442,744 -0.04(-1.14%)
Mar 28, 2013 3.698 3.767 3.698 3.741 476,519 +0.04(+1.06%)
Mar 27, 2013 3.734 3.734 3.675 3.702 208,857 -0.04(-0.96%)
Mar 26, 2013 3.715 3.744 3.702 3.738 306,387 +0.03(+0.80%)
Mar 25, 2013 3.738 3.748 3.689 3.708 252,777 -0.01(-0.26%)
Mar 22, 2013 3.748 3.748 3.711 3.718 265,597 +0.00(+0.00%)
Mar 21, 2013 3.721 3.734 3.718 3.718 178,296 -0.01(-0.26%)
Mar 20, 2013 3.715 3.748 3.689 3.728 261,125 +0.02(+0.53%)
Mar 19, 2013 3.656 3.711 3.639 3.708 233,120 +0.05(+1.25%)
Mar 18, 2013 3.607 3.685 3.593 3.662 396,497 +0.06(+1.55%)
Mar 15, 2013 3.705 3.708 3.590 3.607 818,989 -0.10(-2.74%)
Mar 14, 2013 3.718 3.731 3.672 3.708 462,123 +0.00(+0.00%)
Mar 13, 2013 3.675 3.723 3.664 3.708 487,719 -0.01(-0.35%)
Mar 12, 2013 3.725 3.725 3.620 3.721 1,203,139 -0.01(-0.18%)
Mar 11, 2013 3.839 3.882 3.721 3.728 952,533 -0.11(-2.90%)
Mar 08, 2013 3.902 3.928 3.839 3.839 594,591 -0.07(-1.76%)
Mar 07, 2013 3.852 3.911 3.852 3.908 473,555 +0.08(+1.97%)
Mar 06, 2013 3.823 3.843 3.819 3.833 361,736 +0.02(+0.51%)
Mar 05, 2013 3.826 3.842 3.810 3.813 405,216 +0.00(+0.00%)
Mar 04, 2013 3.843 3.869 3.810 3.813 417,755 -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.