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 (%)
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%)
Mar 01, 2013 3.849 3.862 3.820 3.859 364,208 +0.02(+0.59%)
Feb 28, 2013 3.856 3.882 3.810 3.836 429,137 -0.01(-0.25%)
Feb 27, 2013 3.852 3.869 3.831 3.846 302,280 -0.02(-0.42%)
Feb 26, 2013 3.898 3.911 3.833 3.862 512,712 -0.04(-0.92%)
Feb 25, 2013 3.937 3.937 3.882 3.898 484,973 -0.04(-1.07%)
Feb 22, 2013 3.930 3.940 3.895 3.940 197,463 +0.03(+0.83%)
Feb 21, 2013 3.924 3.940 3.891 3.908 406,047 -0.04(-1.07%)
Feb 20, 2013 3.950 3.953 3.927 3.950 210,610 +0.01(+0.33%)
Feb 19, 2013 3.947 3.956 3.917 3.937 370,338 -0.00(-0.08%)
Feb 15, 2013 3.921 3.943 3.908 3.940 302,781 +0.03(+0.67%)
Feb 14, 2013 3.908 3.914 3.895 3.914 536,257 +0.01(+0.33%)
Feb 13, 2013 3.875 3.901 3.867 3.901 353,780 +0.05(+1.18%)
Feb 12, 2013 3.895 3.898 3.852 3.856 244,762 -0.04(-1.00%)
Feb 11, 2013 3.875 3.895 3.856 3.895 305,735 +0.04(+1.01%)
Feb 08, 2013 3.839 3.862 3.834 3.856 374,035 +0.02(+0.51%)
Feb 07, 2013 3.846 3.849 3.807 3.836 303,748 -0.01(-0.25%)
Feb 06, 2013 3.826 3.846 3.813 3.846 356,628 +0.02(+0.42%)
Feb 04, 2013 3.807 3.833 3.807 3.830 378,032 +0.02(+0.59%)
Feb 01, 2013 3.833 3.836 3.804 3.807 257,785 -0.02(-0.59%)
Jan 31, 2013 3.800 3.830 3.795 3.830 322,798 +0.02(+0.42%)
Jan 30, 2013 3.813 3.813 3.775 3.813 255,927 -0.00(-0.08%)
Jan 29, 2013 3.765 3.817 3.758 3.817 315,093 +0.05(+1.29%)
Jan 28, 2013 3.784 3.788 3.765 3.768 225,714 -0.02(-0.43%)
Jan 25, 2013 3.817 3.820 3.765 3.784 207,081 -0.02(-0.51%)
Jan 24, 2013 3.810 3.820 3.794 3.804 207,294 -0.00(-0.09%)
Jan 23, 2013 3.781 3.813 3.781 3.807 173,579 +0.02(+0.43%)
Jan 22, 2013 3.781 3.800 3.749 3.791 369,458 +0.05(+1.21%)
Jan 18, 2013 3.791 3.791 3.733 3.745 310,981 +0.01(+0.17%)
Jan 17, 2013 3.729 3.739 3.720 3.739 210,723 +0.01(+0.17%)
Jan 16, 2013 3.713 3.736 3.707 3.733 103,041 -0.00(-0.09%)
Jan 15, 2013 3.713 3.736 3.697 3.736 292,134 +0.05(+1.23%)
Jan 14, 2013 3.720 3.720 3.687 3.690 215,119 -0.03(-0.70%)
Jan 11, 2013 3.700 3.720 3.674 3.716 270,950 +0.00(+0.09%)
Jan 10, 2013 3.694 3.729 3.678 3.713 294,459 +0.01(+0.35%)
Jan 09, 2013 3.707 3.710 3.691 3.700 358,773 +0.00(+0.00%)
Jan 08, 2013 3.665 3.703 3.665 3.700 277,959 +0.03(+0.70%)
Jan 07, 2013 3.697 3.697 3.658 3.675 269,142 -0.03(-0.87%)
Jan 04, 2013 3.662 3.707 3.655 3.707 220,481 +0.03(+0.87%)
Jan 03, 2013 3.675 3.691 3.652 3.675 277,324 -0.01(-0.26%)
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.