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 )

6.150 +0.050 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2015 3.892 3.931 3.931 3.931 434,368 +0.02(+0.56%)
Dec 30, 2015 3.945 3.945 3.905 3.909 199,834 -0.03(-0.78%)
Dec 29, 2015 3.953 3.953 3.914 3.940 239,517 +0.00(+0.11%)
Dec 28, 2015 3.923 3.966 3.918 3.936 295,436 -0.02(-0.44%)
Dec 24, 2015 3.962 3.953 3.953 3.953 131,813 -0.01(-0.22%)
Dec 23, 2015 3.953 3.993 3.936 3.962 247,612 +0.01(+0.22%)
Dec 22, 2015 3.997 4.015 3.892 3.953 413,840 -0.04(-0.94%)
Dec 21, 2015 4.028 4.037 3.982 3.991 227,264 -0.01(-0.27%)
Dec 18, 2015 3.966 4.010 3.966 4.002 266,337 +0.04(+0.89%)
Dec 17, 2015 3.953 3.980 3.927 3.966 193,867 +0.03(+0.78%)
Dec 16, 2015 3.901 3.953 3.840 3.936 455,159 +0.07(+1.70%)
Dec 15, 2015 3.869 3.901 3.831 3.870 315,069 +0.04(+1.03%)
Dec 14, 2015 3.835 3.848 3.761 3.831 1,070,387 -0.03(-0.91%)
Dec 11, 2015 4.045 4.067 3.835 3.866 720,938 -0.20(-4.84%)
Dec 10, 2015 4.106 4.128 4.049 4.063 232,630 -0.03(-0.64%)
Dec 09, 2015 4.076 4.119 4.071 4.089 408,887 +0.03(+0.65%)
Dec 08, 2015 4.054 4.071 4.019 4.063 268,333 -0.01(-0.21%)
Dec 07, 2015 4.037 4.084 4.011 4.071 346,394 +0.03(+0.86%)
Dec 04, 2015 4.041 4.063 4.024 4.037 299,301 +0.01(+0.22%)
Dec 03, 2015 4.102 4.102 3.998 4.028 578,913 -0.06(-1.48%)
Dec 02, 2015 4.084 4.106 4.037 4.089 588,759 +0.03(+0.86%)
Dec 01, 2015 4.037 4.063 4.019 4.054 564,159 +0.04(+1.08%)
Nov 30, 2015 4.011 4.032 3.993 4.011 367,370 +0.03(+0.65%)
Nov 27, 2015 3.998 4.011 3.980 3.985 118,686 +0.02(+0.44%)
Nov 25, 2015 3.959 3.967 3.967 3.967 294,760 +0.02(+0.55%)
Nov 24, 2015 3.959 3.998 3.937 3.946 271,057 +0.00(+0.00%)
Nov 23, 2015 3.876 4.032 3.872 3.946 541,394 +0.07(+1.90%)
Nov 20, 2015 3.876 3.893 3.859 3.872 250,287 -0.00(-0.11%)
Nov 19, 2015 3.854 3.898 3.846 3.876 376,234 +0.04(+1.13%)
Nov 18, 2015 3.854 3.856 3.820 3.833 204,736 -0.00(-0.11%)
Nov 17, 2015 3.798 3.859 3.785 3.837 350,940 +0.04(+1.03%)
Nov 16, 2015 3.794 3.802 3.772 3.798 295,572 +0.02(+0.57%)
Nov 13, 2015 3.789 3.807 3.768 3.776 282,287 -0.04(-1.13%)
Nov 12, 2015 3.802 3.837 3.785 3.820 404,882 +0.01(+0.23%)
Nov 11, 2015 3.824 3.841 3.802 3.811 261,192 -0.02(-0.57%)
Nov 10, 2015 3.872 3.893 3.824 3.833 471,692 -0.04(-1.01%)
Nov 09, 2015 3.928 3.958 3.872 3.872 329,988 -0.05(-1.22%)
Nov 06, 2015 3.941 3.945 3.894 3.920 395,877 -0.04(-1.08%)
Nov 05, 2015 3.988 3.988 3.958 3.962 254,080 -0.01(-0.31%)
Nov 04, 2015 3.958 3.980 3.950 3.975 487,312 +0.00(+0.10%)
Nov 03, 2015 3.984 3.993 3.958 3.971 451,921 +0.00(+0.11%)
Nov 02, 2015 3.975 3.984 3.954 3.967 351,812 +0.02(+0.54%)
Oct 30, 2015 3.971 3.971 3.924 3.945 455,656 +0.00(+0.00%)
Oct 29, 2015 4.014 4.031 3.945 3.945 315,220 -0.06(-1.40%)
Oct 28, 2015 3.980 4.074 3.954 4.001 853,397 +0.04(+1.09%)
Oct 27, 2015 3.984 3.997 3.954 3.958 484,776 -0.04(-0.97%)
Oct 26, 2015 3.997 4.001 3.975 3.997 472,597 +0.02(+0.54%)
Oct 23, 2015 3.993 3.997 3.967 3.975 362,294 +0.01(+0.22%)
Oct 22, 2015 3.954 3.975 3.945 3.967 436,227 +0.02(+0.44%)
Oct 21, 2015 3.988 3.988 3.945 3.950 366,573 -0.03(-0.65%)
Oct 20, 2015 3.971 3.988 3.954 3.975 547,898 +0.03(+0.65%)
Oct 19, 2015 3.915 3.962 3.907 3.950 463,183 +0.04(+1.10%)
Oct 16, 2015 3.902 3.920 3.889 3.907 354,597 +0.03(+0.78%)
Oct 15, 2015 3.872 3.898 3.786 3.877 403,842 +0.02(+0.45%)
Oct 14, 2015 3.932 3.953 3.803 3.859 717,108 -0.10(-2.50%)
Oct 13, 2015 3.997 4.010 3.937 3.958 1,004,059 -0.04(-0.97%)
Oct 12, 2015 3.971 4.010 3.932 3.997 886,433 +0.05(+1.20%)
Oct 09, 2015 3.971 3.980 3.915 3.950 844,397 +0.04(+0.99%)
Oct 08, 2015 3.855 3.939 3.834 3.911 1,108,797 +0.08(+2.02%)
Oct 07, 2015 3.829 3.864 3.782 3.834 627,197 +0.04(+1.02%)
Oct 06, 2015 3.748 3.808 3.735 3.795 406,071 +0.06(+1.71%)
Oct 05, 2015 3.667 3.740 3.659 3.731 631,895 +0.09(+2.58%)
Oct 02, 2015 3.586 3.642 3.565 3.637 277,626 +0.05(+1.30%)
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.