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 )

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 30, 2016 4.293 4.293 4.293 0 +0.02(+0.46%)
Dec 29, 2016 4.308 4.318 4.274 4.274 331,018 -0.03(-0.79%)
Dec 28, 2016 4.327 4.337 4.303 4.308 311,631 -0.01(-0.23%)
Dec 27, 2016 4.303 4.332 4.293 4.318 335,346 +0.02(+0.45%)
Dec 23, 2016 4.298 4.298 4.298 0 -0.00(-0.11%)
Dec 22, 2016 4.303 4.332 4.298 4.303 187,891 -0.01(-0.23%)
Dec 21, 2016 4.318 4.327 4.288 4.313 254,567 -0.01(-0.34%)
Dec 20, 2016 4.298 4.327 4.297 4.327 140,942 +0.04(+0.91%)
Dec 19, 2016 4.279 4.318 4.279 4.288 261,770 +0.00(+0.00%)
Dec 16, 2016 4.298 4.332 4.269 4.288 284,669 -0.02(-0.45%)
Dec 15, 2016 4.337 4.342 4.303 4.308 261,170 -0.01(-0.34%)
Dec 14, 2016 4.332 4.371 4.323 4.323 249,132 -0.03(-0.78%)
Dec 13, 2016 4.357 4.366 4.323 4.357 203,081 +0.03(+0.68%)
Dec 12, 2016 4.288 4.352 4.288 4.327 297,555 +0.01(+0.23%)
Dec 09, 2016 4.371 4.391 4.283 4.318 492,320 -0.10(-2.21%)
Dec 08, 2016 4.420 4.459 4.362 4.415 261,656 -0.03(-0.77%)
Dec 07, 2016 4.333 4.454 4.333 4.449 494,510 +0.09(+2.11%)
Dec 06, 2016 4.285 4.358 4.285 4.358 314,830 +0.07(+1.70%)
Dec 05, 2016 4.319 4.353 4.285 4.285 296,607 -0.03(-0.78%)
Dec 02, 2016 4.275 4.338 4.270 4.319 225,640 +0.03(+0.79%)
Dec 01, 2016 4.299 4.309 4.280 4.285 232,611 -0.01(-0.34%)
Nov 30, 2016 4.299 4.314 4.279 4.299 207,260 -0.02(-0.56%)
Nov 29, 2016 4.295 4.343 4.280 4.324 170,042 +0.03(+0.65%)
Nov 28, 2016 4.319 4.319 4.295 4.296 126,464 +0.01(+0.14%)
Nov 25, 2016 4.270 4.304 4.270 4.290 106,677 -0.02(-0.56%)
Nov 23, 2016 4.314 4.314 4.314 0 +0.04(+0.91%)
Nov 22, 2016 4.261 4.304 4.251 4.275 339,120 +0.02(+0.46%)
Nov 21, 2016 4.241 4.285 4.234 4.256 270,493 +0.02(+0.46%)
Nov 18, 2016 4.120 4.246 4.120 4.236 356,640 +0.09(+2.22%)
Nov 17, 2016 4.174 4.261 4.140 4.144 367,246 -0.04(-1.04%)
Nov 16, 2016 4.082 4.256 4.081 4.188 465,000 +0.12(+2.85%)
Nov 15, 2016 3.975 4.101 3.975 4.072 630,488 +0.10(+2.56%)
Nov 14, 2016 4.101 4.101 3.931 3.970 1,234,559 -0.16(-3.87%)
Nov 11, 2016 4.236 4.261 4.120 4.130 837,883 -0.14(-3.29%)
Nov 10, 2016 4.358 4.362 4.261 4.270 701,742 -0.15(-3.50%)
Nov 09, 2016 4.309 4.449 4.226 4.425 479,957 +0.02(+0.44%)
Nov 08, 2016 4.406 4.411 4.368 4.406 221,065 +0.03(+0.66%)
Nov 07, 2016 4.416 4.456 4.377 4.377 360,846 +0.01(+0.22%)
Nov 04, 2016 4.190 4.401 4.185 4.368 618,557 +0.19(+4.60%)
Nov 03, 2016 4.166 4.195 4.046 4.176 871,411 -0.03(-0.69%)
Nov 02, 2016 4.464 4.512 4.166 4.204 1,659,067 -0.27(-6.11%)
Nov 01, 2016 4.718 4.732 4.464 4.478 840,146 -0.23(-4.89%)
Oct 31, 2016 4.727 4.761 4.708 4.708 197,212 -0.03(-0.61%)
Oct 28, 2016 4.732 4.751 4.694 4.737 257,098 +0.00(+0.10%)
Oct 27, 2016 4.785 4.795 4.732 4.732 254,364 -0.05(-1.10%)
Oct 26, 2016 4.780 4.785 4.747 4.785 184,734 +0.01(+0.20%)
Oct 25, 2016 4.775 4.782 4.756 4.775 187,755 +0.02(+0.40%)
Oct 24, 2016 4.785 4.809 4.737 4.756 292,139 -0.03(-0.70%)
Oct 21, 2016 4.804 4.819 4.790 4.790 125,236 -0.03(-0.70%)
Oct 20, 2016 4.828 4.828 4.809 4.823 64,458 -0.01(-0.12%)
Oct 19, 2016 4.780 4.838 4.780 4.829 184,280 +0.05(+1.02%)
Oct 18, 2016 4.766 4.809 4.761 4.780 169,901 +0.03(+0.61%)
Oct 17, 2016 4.775 4.790 4.742 4.751 288,857 -0.03(-0.70%)
Oct 14, 2016 4.799 4.819 4.785 4.785 173,083 -0.03(-0.60%)
Oct 13, 2016 4.795 4.838 4.780 4.814 154,960 -0.01(-0.30%)
Oct 12, 2016 4.799 4.828 4.771 4.828 258,469 +0.00(+0.10%)
Oct 11, 2016 4.823 4.831 4.799 4.823 196,268 -0.01(-0.30%)
Oct 10, 2016 4.843 4.847 4.814 4.838 183,978 +0.01(+0.20%)
Oct 07, 2016 4.814 4.833 4.785 4.828 123,884 +0.01(+0.30%)
Oct 06, 2016 4.776 4.831 4.762 4.814 160,218 +0.02(+0.50%)
Oct 05, 2016 4.771 4.800 4.747 4.790 244,389 +0.00(+0.00%)
Oct 04, 2016 4.733 4.800 4.728 4.790 389,720 -0.01(-0.20%)
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.