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 )

6.000 +0.040 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2013 3.483 3.512 3.512 3.512 563,614 +0.02(+0.47%)
Dec 30, 2013 3.548 3.573 3.483 3.496 474,416 -0.07(-2.07%)
Dec 27, 2013 3.570 3.579 3.525 3.570 460,000 +0.01(+0.40%)
Dec 26, 2013 3.591 3.627 3.541 3.555 601,485 -0.05(-1.30%)
Dec 24, 2013 3.531 3.602 3.510 3.602 437,067 +0.07(+2.00%)
Dec 23, 2013 3.503 3.535 3.500 3.531 674,957 +0.04(+1.01%)
Dec 20, 2013 3.475 3.531 3.471 3.496 576,288 +0.02(+0.71%)
Dec 19, 2013 3.432 3.471 3.418 3.471 353,160 +0.04(+1.24%)
Dec 18, 2013 3.436 3.446 3.407 3.429 477,924 +0.02(+0.62%)
Dec 17, 2013 3.397 3.418 3.383 3.407 556,789 +0.00(+0.00%)
Dec 16, 2013 3.397 3.425 3.393 3.407 463,123 +0.01(+0.21%)
Dec 13, 2013 3.407 3.425 3.369 3.400 503,762 -0.01(-0.21%)
Dec 12, 2013 3.439 3.453 3.393 3.407 734,905 -0.04(-1.23%)
Dec 11, 2013 3.499 3.506 3.432 3.450 617,261 -0.06(-1.61%)
Dec 10, 2013 3.503 3.517 3.489 3.506 520,008 +0.01(+0.41%)
Dec 09, 2013 3.482 3.510 3.482 3.492 423,181 +0.01(+0.40%)
Dec 06, 2013 3.503 3.517 3.471 3.478 418,295 -0.02(-0.60%)
Dec 05, 2013 3.492 3.520 3.492 3.499 311,797 -0.00(-0.10%)
Dec 04, 2013 3.506 3.513 3.496 3.503 243,952 -0.01(-0.30%)
Dec 03, 2013 3.527 3.545 3.492 3.513 419,902 -0.00(-0.10%)
Dec 02, 2013 3.548 3.559 3.510 3.517 440,088 -0.01(-0.40%)
Nov 29, 2013 3.527 3.538 3.510 3.531 174,098 +0.02(+0.50%)
Nov 27, 2013 3.503 3.534 3.496 3.513 238,763 +0.01(+0.30%)
Nov 26, 2013 3.520 3.527 3.499 3.503 470,495 +0.00(+0.00%)
Nov 25, 2013 3.510 3.527 3.482 3.503 599,747 -0.01(-0.30%)
Nov 22, 2013 3.555 3.558 3.492 3.513 498,973 -0.03(-0.89%)
Nov 21, 2013 3.552 3.555 3.531 3.545 387,734 -0.01(-0.30%)
Nov 20, 2013 3.566 3.601 3.552 3.555 219,608 -0.01(-0.20%)
Nov 19, 2013 3.590 3.626 3.562 3.562 218,856 -0.03(-0.78%)
Nov 18, 2013 3.594 3.643 3.587 3.590 348,181 -0.01(-0.39%)
Nov 15, 2013 3.566 3.612 3.566 3.605 214,682 +0.04(+1.08%)
Nov 14, 2013 3.566 3.587 3.562 3.566 464,893 +0.01(+0.20%)
Nov 12, 2013 3.615 3.615 3.552 3.559 421,261 -0.06(-1.74%)
Nov 11, 2013 3.629 3.650 3.619 3.622 185,657 -0.03(-0.77%)
Nov 08, 2013 3.668 3.675 3.590 3.650 513,128 -0.05(-1.23%)
Nov 07, 2013 3.675 3.738 3.661 3.696 356,911 +0.03(+0.77%)
Nov 06, 2013 3.668 3.685 3.650 3.668 286,970 +0.00(+0.10%)
Nov 05, 2013 3.682 3.682 3.647 3.664 331,221 -0.01(-0.19%)
Nov 04, 2013 3.685 3.692 3.668 3.671 305,063 +0.01(+0.29%)
Nov 01, 2013 3.723 3.723 3.661 3.661 301,844 -0.03(-0.85%)
Oct 31, 2013 3.689 3.692 3.668 3.692 186,001 +0.00(+0.00%)
Oct 30, 2013 3.696 3.696 3.664 3.692 162,611 +0.02(+0.47%)
Oct 29, 2013 3.671 3.706 3.661 3.675 355,082 +0.02(+0.55%)
Oct 28, 2013 3.657 3.675 3.636 3.655 242,250 +0.00(+0.12%)
Oct 25, 2013 3.657 3.664 3.629 3.650 206,825 +0.01(+0.38%)
Oct 24, 2013 3.647 3.661 3.629 3.636 244,378 +0.01(+0.19%)
Oct 23, 2013 3.633 3.650 3.626 3.629 293,604 +0.00(+0.10%)
Oct 22, 2013 3.626 3.647 3.622 3.626 283,834 +0.01(+0.39%)
Oct 21, 2013 3.615 3.620 3.605 3.612 208,924 +0.01(+0.19%)
Oct 18, 2013 3.588 3.615 3.560 3.605 399,482 +0.03(+0.78%)
Oct 17, 2013 3.553 3.595 3.553 3.577 536,326 +0.04(+1.08%)
Oct 16, 2013 3.542 3.560 3.518 3.539 466,305 -0.00(-0.10%)
Oct 15, 2013 3.567 3.567 3.518 3.542 408,239 -0.01(-0.20%)
Oct 14, 2013 3.563 3.577 3.546 3.549 351,056 -0.03(-0.78%)
Oct 11, 2013 3.570 3.591 3.567 3.577 364,743 +0.01(+0.39%)
Oct 10, 2013 3.567 3.608 3.563 3.563 269,563 +0.00(+0.00%)
Oct 09, 2013 3.577 3.590 3.542 3.563 261,326 -0.02(-0.58%)
Oct 08, 2013 3.632 3.636 3.546 3.584 296,914 -0.04(-1.14%)
Oct 07, 2013 3.612 3.629 3.612 3.626 193,903 -0.00(-0.10%)
Oct 04, 2013 3.608 3.639 3.608 3.629 269,228 +0.01(+0.38%)
Oct 03, 2013 3.629 3.639 3.598 3.615 340,219 -0.03(-0.76%)
Oct 02, 2013 3.646 3.653 3.618 3.643 360,666 +0.01(+0.29%)
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.