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 )

6.180 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 29, 2013 3.498 3.509 3.481 3.502 175,549 +0.02(+0.50%)
Nov 27, 2013 3.474 3.505 3.467 3.484 240,754 +0.01(+0.30%)
Nov 26, 2013 3.491 3.498 3.470 3.474 474,419 +0.00(+0.00%)
Nov 25, 2013 3.481 3.498 3.453 3.474 604,748 -0.01(-0.30%)
Nov 22, 2013 3.526 3.528 3.463 3.484 503,134 -0.03(-0.89%)
Nov 21, 2013 3.522 3.526 3.502 3.516 390,967 -0.01(-0.30%)
Nov 20, 2013 3.536 3.571 3.522 3.526 221,439 -0.01(-0.20%)
Nov 19, 2013 3.561 3.596 3.533 3.533 220,681 -0.03(-0.78%)
Nov 18, 2013 3.564 3.613 3.557 3.561 351,085 -0.01(-0.39%)
Nov 15, 2013 3.536 3.582 3.536 3.575 216,472 +0.04(+1.08%)
Nov 14, 2013 3.536 3.557 3.533 3.536 468,770 +0.01(+0.20%)
Nov 12, 2013 3.585 3.585 3.522 3.529 424,774 -0.06(-1.74%)
Nov 11, 2013 3.599 3.620 3.589 3.592 187,205 -0.03(-0.77%)
Nov 08, 2013 3.637 3.644 3.561 3.620 517,407 -0.05(-1.23%)
Nov 07, 2013 3.644 3.707 3.630 3.665 359,888 +0.03(+0.77%)
Nov 06, 2013 3.637 3.655 3.620 3.637 289,363 +0.00(+0.09%)
Nov 05, 2013 3.651 3.651 3.617 3.634 333,983 -0.01(-0.19%)
Nov 04, 2013 3.655 3.662 3.638 3.641 307,607 +0.01(+0.29%)
Nov 01, 2013 3.693 3.693 3.630 3.630 304,361 -0.03(-0.85%)
Oct 31, 2013 3.658 3.662 3.637 3.662 187,553 +0.00(+0.00%)
Oct 30, 2013 3.665 3.665 3.634 3.662 163,967 +0.02(+0.47%)
Oct 29, 2013 3.641 3.675 3.630 3.644 358,043 +0.02(+0.55%)
Oct 28, 2013 3.627 3.644 3.606 3.624 244,271 +0.00(+0.12%)
Oct 25, 2013 3.627 3.634 3.599 3.620 208,550 +0.01(+0.38%)
Oct 24, 2013 3.617 3.630 3.599 3.606 246,416 +0.01(+0.19%)
Oct 23, 2013 3.603 3.620 3.596 3.599 296,053 +0.00(+0.10%)
Oct 22, 2013 3.596 3.617 3.592 3.596 286,201 +0.01(+0.39%)
Oct 21, 2013 3.586 3.590 3.575 3.582 210,666 +0.01(+0.19%)
Oct 18, 2013 3.558 3.586 3.530 3.575 402,813 +0.03(+0.78%)
Oct 17, 2013 3.523 3.565 3.523 3.548 540,799 +0.04(+1.08%)
Oct 16, 2013 3.513 3.530 3.489 3.510 470,194 -0.00(-0.10%)
Oct 15, 2013 3.537 3.537 3.489 3.513 411,643 -0.01(-0.20%)
Oct 14, 2013 3.534 3.548 3.516 3.520 353,984 -0.03(-0.78%)
Oct 11, 2013 3.541 3.561 3.537 3.548 367,784 +0.01(+0.39%)
Oct 10, 2013 3.537 3.579 3.534 3.534 271,811 +0.00(+0.00%)
Oct 09, 2013 3.548 3.561 3.513 3.534 263,505 -0.02(-0.58%)
Oct 08, 2013 3.602 3.606 3.517 3.554 299,390 -0.04(-1.14%)
Oct 07, 2013 3.582 3.599 3.582 3.596 195,520 -0.00(-0.10%)
Oct 04, 2013 3.578 3.609 3.578 3.599 271,473 +0.01(+0.38%)
Oct 03, 2013 3.599 3.609 3.568 3.585 343,056 -0.03(-0.76%)
Oct 02, 2013 3.616 3.623 3.588 3.613 363,674 +0.01(+0.29%)
Oct 01, 2013 3.596 3.602 3.582 3.602 209,876 +0.03(+0.96%)
Sep 30, 2013 3.575 3.595 3.565 3.568 351,558 -0.04(-1.05%)
Sep 27, 2013 3.606 3.620 3.585 3.606 115,633 +0.00(+0.00%)
Sep 26, 2013 3.623 3.626 3.572 3.606 266,385 +0.01(+0.28%)
Sep 25, 2013 3.606 3.623 3.585 3.596 418,461 -0.01(-0.19%)
Sep 24, 2013 3.616 3.616 3.585 3.602 183,625 +0.01(+0.19%)
Sep 23, 2013 3.582 3.602 3.568 3.596 229,246 +0.02(+0.58%)
Sep 20, 2013 3.599 3.602 3.554 3.575 235,296 -0.03(-0.86%)
Sep 19, 2013 3.664 3.664 3.589 3.606 238,503 -0.03(-0.85%)
Sep 18, 2013 3.561 3.637 3.541 3.637 344,594 +0.07(+1.92%)
Sep 17, 2013 3.599 3.599 3.561 3.568 354,513 -0.02(-0.48%)
Sep 16, 2013 3.606 3.609 3.568 3.585 333,784 +0.01(+0.38%)
Sep 13, 2013 3.606 3.620 3.551 3.572 298,425 -0.03(-0.76%)
Sep 12, 2013 3.616 3.640 3.599 3.599 178,881 -0.03(-0.76%)
Sep 11, 2013 3.620 3.633 3.602 3.626 231,390 +0.02(+0.67%)
Sep 10, 2013 3.606 3.613 3.568 3.602 328,211 +0.02(+0.57%)
Sep 09, 2013 3.565 3.606 3.562 3.582 243,093 +0.02(+0.67%)
Sep 06, 2013 3.596 3.606 3.558 3.558 394,919 -0.02(-0.66%)
Sep 05, 2013 3.599 3.599 3.579 3.582 183,897 -0.02(-0.47%)
Sep 04, 2013 3.596 3.613 3.572 3.599 247,676 +0.02(+0.47%)
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.