Skip to main content

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.934 3.942 3.814 3.833 791,784 -0.12(-3.04%)
Jul 30, 2014 3.968 3.976 3.953 3.953 198,047 -0.01(-0.28%)
Jul 29, 2014 3.972 3.979 3.961 3.964 158,778 -0.00(-0.09%)
Jul 28, 2014 3.953 3.979 3.953 3.968 147,535 +0.01(+0.28%)
Jul 25, 2014 3.983 3.983 3.946 3.957 157,626 -0.01(-0.19%)
Jul 24, 2014 3.968 3.979 3.957 3.964 295,659 +0.00(+0.00%)
Jul 23, 2014 3.964 3.971 3.946 3.964 189,339 +0.00(+0.09%)
Jul 22, 2014 3.946 3.964 3.934 3.961 166,294 +0.03(+0.86%)
Jul 21, 2014 3.938 3.957 3.927 3.927 294,985 -0.03(-0.85%)
Jul 18, 2014 3.949 3.964 3.938 3.961 106,199 +0.03(+0.73%)
Jul 17, 2014 3.946 3.957 3.926 3.932 180,539 -0.02(-0.45%)
Jul 16, 2014 3.946 3.953 3.938 3.949 119,140 +0.00(+0.10%)
Jul 15, 2014 3.946 3.968 3.934 3.946 404,839 -0.01(-0.28%)
Jul 14, 2014 3.964 3.970 3.949 3.957 461,404 -0.03(-0.66%)
Jul 11, 2014 4.013 4.013 3.972 3.983 229,443 -0.02(-0.56%)
Jul 10, 2014 4.032 4.046 3.991 4.006 226,633 -0.03(-0.74%)
Jul 09, 2014 4.002 4.070 3.988 4.036 454,600 +0.03(+0.85%)
Jul 08, 2014 3.998 4.021 3.974 4.002 370,349 +0.01(+0.26%)
Jul 07, 2014 3.983 4.003 3.980 3.992 160,408 +0.01(+0.30%)
Jul 03, 2014 3.972 3.980 3.980 3.980 293,051 +0.01(+0.38%)
Jul 02, 2014 4.002 4.006 3.961 3.965 394,983 -0.03(-0.75%)
Jul 01, 2014 3.991 4.017 3.983 3.995 280,996 +0.00(+0.09%)
Jun 30, 2014 3.972 4.024 3.957 3.991 327,917 +0.02(+0.47%)
Jun 27, 2014 3.965 3.972 3.939 3.972 160,891 +0.01(+0.28%)
Jun 26, 2014 3.950 3.972 3.939 3.961 120,700 +0.03(+0.66%)
Jun 25, 2014 3.927 3.954 3.927 3.935 221,214 +0.00(+0.00%)
Jun 24, 2014 3.939 3.965 3.935 3.935 313,696 -0.01(-0.19%)
Jun 23, 2014 3.950 3.954 3.939 3.942 276,575 -0.01(-0.38%)
Jun 20, 2014 3.957 3.965 3.950 3.957 339,907 -0.01(-0.32%)
Jun 19, 2014 3.983 3.983 3.957 3.970 170,331 -0.01(-0.15%)
Jun 18, 2014 3.965 3.980 3.961 3.976 139,927 +0.02(+0.55%)
Jun 17, 2014 3.957 3.983 3.924 3.954 282,503 -0.02(-0.54%)
Jun 16, 2014 4.009 4.013 3.976 3.976 228,638 -0.03(-0.84%)
Jun 13, 2014 3.968 4.028 3.965 4.009 359,072 +0.04(+0.94%)
Jun 12, 2014 3.972 3.998 3.972 3.972 204,275 +0.00(+0.00%)
Jun 11, 2014 3.972 3.987 3.968 3.972 119,507 -0.01(-0.37%)
Jun 10, 2014 4.002 4.002 3.976 3.987 192,893 +0.00(+0.00%)
Jun 06, 2014 3.965 3.997 3.959 3.987 242,024 +0.03(+0.84%)
Jun 05, 2014 3.957 3.969 3.943 3.954 262,046 +0.01(+0.19%)
Jun 04, 2014 3.983 4.009 3.883 3.946 733,762 -0.06(-1.39%)
Jun 03, 2014 3.998 4.020 3.987 4.002 323,202 +0.01(+0.37%)
Jun 02, 2014 3.965 3.991 3.954 3.987 354,936 +0.03(+0.84%)
May 30, 2014 3.957 3.965 3.946 3.954 201,600 -0.00(-0.09%)
May 29, 2014 3.957 3.965 3.946 3.957 288,847 -0.01(-0.19%)
May 28, 2014 3.965 3.980 3.961 3.965 189,626 +0.00(+0.09%)
May 27, 2014 3.932 3.972 3.932 3.961 155,266 +0.02(+0.56%)
May 23, 2014 3.961 3.939 3.939 3.939 203,132 -0.03(-0.65%)
May 22, 2014 3.969 4.006 3.954 3.965 372,653 +0.00(+0.09%)
May 21, 2014 3.972 3.972 3.954 3.961 199,812 -0.01(-0.37%)
May 20, 2014 3.935 3.979 3.935 3.976 485,880 +0.06(+1.51%)
May 19, 2014 3.924 3.932 3.917 3.917 223,289 -0.01(-0.19%)
May 16, 2014 3.887 3.954 3.872 3.924 443,679 +0.03(+0.76%)
May 15, 2014 3.898 3.902 3.887 3.895 301,600 +0.00(+0.00%)
May 14, 2014 3.895 3.906 3.895 3.895 198,724 +0.01(+0.19%)
May 13, 2014 3.898 3.906 3.887 3.887 264,499 -0.03(-0.66%)
May 12, 2014 3.917 3.924 3.902 3.913 329,417 -0.01(-0.19%)
May 09, 2014 3.909 3.920 3.902 3.920 185,007 +0.03(+0.67%)
May 08, 2014 3.902 3.924 3.891 3.895 256,171 +0.01(+0.38%)
May 07, 2014 3.876 3.887 3.869 3.880 266,360 +0.00(+0.00%)
May 06, 2014 3.880 3.894 3.876 3.880 219,424 -0.01(-0.28%)
May 05, 2014 3.865 3.894 3.865 3.891 329,730 +0.01(+0.19%)
May 02, 2014 3.883 3.887 3.873 3.883 211,759 +0.01(+0.28%)
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.