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 )

7.760 +0.130 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2015 3.756 3.768 3.748 3.768 245,517 +0.02(+0.44%)
May 28, 2015 3.785 3.785 3.744 3.752 326,062 -0.04(-0.98%)
May 27, 2015 3.785 3.789 3.768 3.789 190,939 +0.01(+0.22%)
May 26, 2015 3.785 3.789 3.772 3.781 182,868 -0.00(-0.11%)
May 22, 2015 3.781 3.785 3.785 3.785 231,648 +0.00(+0.11%)
May 21, 2015 3.776 3.801 3.776 3.781 210,605 +0.01(+0.22%)
May 20, 2015 3.785 3.805 3.772 3.772 197,197 -0.00(-0.11%)
May 19, 2015 3.789 3.797 3.776 3.776 403,385 -0.03(-0.86%)
May 18, 2015 3.797 3.809 3.789 3.809 170,829 +0.01(+0.22%)
May 15, 2015 3.797 3.814 3.793 3.801 152,623 -0.00(-0.11%)
May 14, 2015 3.785 3.805 3.781 3.805 231,536 +0.02(+0.54%)
May 13, 2015 3.801 3.805 3.785 3.785 222,076 +0.00(+0.00%)
May 12, 2015 3.785 3.809 3.781 3.785 391,072 -0.03(-0.76%)
May 11, 2015 3.826 3.834 3.809 3.814 306,649 -0.02(-0.43%)
May 08, 2015 3.838 3.851 3.830 3.830 207,856 +0.00(+0.11%)
May 07, 2015 3.822 3.847 3.814 3.826 255,757 +0.00(+0.11%)
May 06, 2015 3.818 3.850 3.817 3.822 302,100 +0.01(+0.21%)
May 05, 2015 3.830 3.834 3.801 3.814 345,219 -0.01(-0.32%)
May 04, 2015 3.859 3.875 3.822 3.826 417,766 -0.02(-0.64%)
May 01, 2015 3.842 3.850 3.823 3.850 290,944 +0.02(+0.43%)
Apr 30, 2015 3.818 3.834 3.805 3.834 221,330 +0.01(+0.21%)
Apr 29, 2015 3.801 3.826 3.801 3.826 239,162 +0.01(+0.32%)
Apr 28, 2015 3.818 3.829 3.797 3.814 254,107 +0.00(+0.11%)
Apr 27, 2015 3.801 3.830 3.797 3.810 228,440 +0.01(+0.32%)
Apr 24, 2015 3.789 3.797 3.785 3.797 90,712 +0.01(+0.22%)
Apr 23, 2015 3.769 3.810 3.769 3.789 219,153 +0.02(+0.43%)
Apr 22, 2015 3.781 3.791 3.769 3.773 188,833 -0.01(-0.22%)
Apr 21, 2015 3.765 3.789 3.765 3.781 262,010 +0.01(+0.33%)
Apr 20, 2015 3.789 3.814 3.756 3.769 402,082 -0.01(-0.22%)
Apr 17, 2015 3.793 3.793 3.773 3.777 301,409 -0.03(-0.75%)
Apr 16, 2015 3.822 3.826 3.785 3.805 239,758 -0.02(-0.53%)
Apr 15, 2015 3.814 3.859 3.810 3.826 278,740 +0.01(+0.32%)
Apr 14, 2015 3.785 3.818 3.785 3.814 385,181 +0.04(+0.97%)
Apr 13, 2015 3.789 3.797 3.777 3.777 280,413 -0.02(-0.43%)
Apr 10, 2015 3.805 3.813 3.769 3.793 315,545 +0.00(+0.11%)
Apr 09, 2015 3.834 3.863 3.765 3.789 519,992 -0.06(-1.59%)
Apr 08, 2015 3.846 3.858 3.822 3.850 299,466 +0.02(+0.53%)
Apr 07, 2015 3.818 3.846 3.810 3.830 333,820 +0.02(+0.53%)
Apr 06, 2015 3.777 3.822 3.777 3.810 350,254 +0.04(+0.97%)
Apr 02, 2015 3.786 3.773 3.773 3.773 354,675 -0.02(-0.53%)
Apr 01, 2015 3.782 3.802 3.769 3.794 213,158 +0.03(+0.86%)
Mar 31, 2015 3.761 3.761 3.725 3.761 345,628 +0.02(+0.65%)
Mar 30, 2015 3.721 3.753 3.721 3.737 468,673 +0.02(+0.54%)
Mar 27, 2015 3.717 3.745 3.705 3.717 767,744 -0.03(-0.76%)
Mar 26, 2015 3.810 3.818 3.733 3.745 518,236 -0.05(-1.39%)
Mar 25, 2015 3.786 3.822 3.782 3.798 264,727 +0.02(+0.64%)
Mar 24, 2015 3.798 3.809 3.773 3.773 231,608 -0.05(-1.38%)
Mar 23, 2015 3.786 3.830 3.782 3.826 260,377 +0.03(+0.85%)
Mar 20, 2015 3.773 3.802 3.757 3.794 301,528 +0.04(+0.97%)
Mar 19, 2015 3.794 3.806 3.745 3.757 410,411 -0.04(-1.07%)
Mar 18, 2015 3.826 3.834 3.765 3.798 393,233 -0.04(-1.16%)
Mar 17, 2015 3.822 3.842 3.773 3.842 346,105 +0.00(+0.00%)
Mar 16, 2015 3.854 3.863 3.830 3.842 336,971 -0.02(-0.52%)
Mar 13, 2015 3.867 3.883 3.846 3.863 313,655 -0.03(-0.83%)
Mar 12, 2015 3.883 3.911 3.883 3.895 123,677 +0.01(+0.21%)
Mar 11, 2015 3.871 3.887 3.863 3.887 263,062 +0.01(+0.21%)
Mar 10, 2015 3.858 3.898 3.858 3.879 224,297 +0.00(+0.00%)
Mar 09, 2015 3.859 3.894 3.855 3.879 236,603 +0.01(+0.31%)
Mar 06, 2015 3.891 3.911 3.810 3.867 473,807 -0.05(-1.23%)
Mar 05, 2015 3.895 3.915 3.891 3.915 179,032 +0.01(+0.31%)
Mar 04, 2015 3.879 3.907 3.867 3.903 223,899 +0.01(+0.31%)
Mar 03, 2015 3.891 3.899 3.891 3.891 294,819 +0.01(+0.31%)
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.