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 (%)
May 31, 2016 4.345 4.354 4.295 4.331 208,404 +0.01(+0.21%)
May 27, 2016 4.336 4.322 4.322 4.322 155,881 -0.02(-0.42%)
May 26, 2016 4.304 4.350 4.299 4.341 255,230 +0.06(+1.50%)
May 25, 2016 4.263 4.296 4.263 4.276 116,754 +0.00(+0.11%)
May 24, 2016 4.308 4.308 4.272 4.272 234,046 -0.02(-0.53%)
May 23, 2016 4.308 4.350 4.276 4.295 230,672 +0.02(+0.54%)
May 20, 2016 4.175 4.364 4.175 4.272 428,178 +0.10(+2.31%)
May 19, 2016 4.240 4.249 4.171 4.175 449,988 -0.12(-2.78%)
May 18, 2016 4.308 4.364 4.272 4.295 187,981 -0.02(-0.53%)
May 17, 2016 4.405 4.437 4.318 4.318 310,411 -0.07(-1.67%)
May 16, 2016 4.373 4.400 4.327 4.391 366,343 +0.05(+1.16%)
May 13, 2016 4.272 4.405 4.272 4.341 359,858 +0.07(+1.61%)
May 12, 2016 4.253 4.318 4.244 4.272 207,351 +0.04(+0.98%)
May 11, 2016 4.263 4.267 4.212 4.230 221,247 +0.02(+0.44%)
May 10, 2016 4.341 4.354 4.194 4.212 488,700 -0.12(-2.76%)
May 09, 2016 4.350 4.368 4.290 4.331 224,088 -0.00(-0.11%)
May 06, 2016 4.245 4.377 4.240 4.336 364,977 +0.10(+2.37%)
May 05, 2016 4.236 4.304 4.218 4.236 164,768 +0.00(+0.00%)
May 04, 2016 4.277 4.297 4.227 4.236 244,584 -0.06(-1.48%)
May 03, 2016 4.318 4.327 4.281 4.300 253,656 -0.02(-0.42%)
May 02, 2016 4.290 4.322 4.281 4.318 304,941 +0.06(+1.39%)
Apr 29, 2016 4.231 4.272 4.204 4.259 167,402 +0.04(+0.86%)
Apr 28, 2016 4.213 4.236 4.199 4.222 171,295 +0.01(+0.22%)
Apr 27, 2016 4.245 4.245 4.190 4.213 203,217 -0.01(-0.32%)
Apr 26, 2016 4.204 4.231 4.195 4.227 163,343 +0.03(+0.76%)
Apr 25, 2016 4.172 4.208 4.145 4.195 263,782 +0.01(+0.33%)
Apr 22, 2016 4.154 4.195 4.127 4.181 263,044 +0.04(+0.88%)
Apr 21, 2016 4.181 4.231 4.145 4.145 125,521 -0.04(-0.87%)
Apr 20, 2016 4.172 4.181 4.167 4.181 140,987 +0.00(+0.00%)
Apr 19, 2016 4.177 4.186 4.163 4.181 99,649 +0.02(+0.44%)
Apr 18, 2016 4.181 4.190 4.126 4.163 208,436 -0.02(-0.44%)
Apr 15, 2016 4.167 4.195 4.158 4.181 104,916 -0.01(-0.22%)
Apr 14, 2016 4.158 4.190 4.126 4.190 143,104 +0.02(+0.55%)
Apr 13, 2016 4.172 4.190 4.131 4.167 138,855 -0.00(-0.11%)
Apr 12, 2016 4.117 4.190 4.117 4.172 183,975 +0.04(+0.97%)
Apr 11, 2016 4.131 4.190 4.117 4.132 172,239 +0.02(+0.47%)
Apr 08, 2016 4.227 4.245 4.113 4.113 374,225 -0.13(-3.01%)
Apr 07, 2016 4.236 4.277 4.227 4.240 334,649 +0.01(+0.32%)
Apr 06, 2016 4.191 4.245 4.186 4.227 183,510 +0.04(+0.86%)
Apr 05, 2016 4.141 4.209 4.128 4.191 189,077 +0.00(+0.11%)
Apr 04, 2016 4.177 4.200 4.154 4.186 274,930 +0.03(+0.65%)
Apr 01, 2016 4.141 4.172 4.100 4.159 209,681 +0.03(+0.66%)
Mar 31, 2016 4.078 4.145 4.078 4.132 282,913 +0.05(+1.33%)
Mar 30, 2016 4.087 4.100 4.073 4.078 170,502 +0.00(+0.00%)
Mar 29, 2016 4.055 4.082 4.042 4.078 180,821 +0.04(+0.89%)
Mar 28, 2016 4.060 4.082 4.032 4.042 230,557 -0.00(-0.11%)
Mar 24, 2016 4.060 4.046 4.046 4.046 221,894 -0.03(-0.67%)
Mar 23, 2016 4.082 4.109 4.060 4.073 253,892 -0.04(-0.88%)
Mar 22, 2016 4.042 4.109 4.042 4.109 409,887 +0.09(+2.25%)
Mar 21, 2016 3.987 4.028 3.983 4.019 127,996 +0.02(+0.45%)
Mar 18, 2016 4.028 4.029 3.978 4.001 199,164 -0.03(-0.67%)
Mar 17, 2016 4.019 4.046 4.001 4.028 245,182 +0.00(+0.00%)
Mar 16, 2016 3.947 4.032 3.924 4.028 228,927 +0.09(+2.29%)
Mar 15, 2016 3.906 3.947 3.906 3.938 184,699 +0.03(+0.69%)
Mar 14, 2016 3.924 3.929 3.906 3.911 171,489 -0.01(-0.35%)
Mar 11, 2016 3.929 3.942 3.906 3.924 211,785 +0.03(+0.70%)
Mar 10, 2016 3.974 4.014 3.893 3.897 282,045 -0.06(-1.60%)
Mar 09, 2016 3.902 3.972 3.893 3.960 208,518 +0.05(+1.27%)
Mar 08, 2016 3.893 3.915 3.893 3.911 291,380 +0.02(+0.46%)
Mar 07, 2016 3.902 3.924 3.893 3.893 290,302 -0.00(-0.01%)
Mar 04, 2016 3.879 3.893 3.870 3.893 158,140 +0.02(+0.59%)
Mar 03, 2016 3.870 3.888 3.821 3.870 238,525 -0.03(-0.69%)
Mar 02, 2016 3.839 3.897 3.790 3.897 233,539 +0.06(+1.52%)
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.