Skip to main content

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

6.150 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.934 3.942 3.814 3.833 791,770 -0.12(-3.04%)
Jul 30, 2014 3.968 3.976 3.953 3.953 198,043 -0.01(-0.28%)
Jul 29, 2014 3.972 3.980 3.961 3.964 158,776 -0.00(-0.09%)
Jul 28, 2014 3.953 3.980 3.953 3.968 147,532 +0.01(+0.29%)
Jul 25, 2014 3.983 3.983 3.946 3.957 157,623 -0.01(-0.19%)
Jul 24, 2014 3.968 3.980 3.957 3.964 295,653 +0.00(+0.00%)
Jul 23, 2014 3.964 3.971 3.946 3.964 189,336 +0.00(+0.09%)
Jul 22, 2014 3.946 3.964 3.934 3.961 166,291 +0.03(+0.86%)
Jul 21, 2014 3.938 3.957 3.927 3.927 294,980 -0.03(-0.85%)
Jul 18, 2014 3.949 3.964 3.939 3.961 106,197 +0.03(+0.73%)
Jul 17, 2014 3.946 3.957 3.926 3.932 180,536 -0.02(-0.45%)
Jul 16, 2014 3.946 3.953 3.938 3.949 119,138 +0.00(+0.10%)
Jul 15, 2014 3.946 3.968 3.934 3.946 404,831 -0.01(-0.28%)
Jul 14, 2014 3.964 3.970 3.949 3.957 461,396 -0.03(-0.66%)
Jul 11, 2014 4.013 4.013 3.972 3.983 229,439 -0.02(-0.56%)
Jul 10, 2014 4.032 4.046 3.991 4.006 226,629 -0.03(-0.75%)
Jul 09, 2014 4.002 4.070 3.988 4.036 454,592 +0.03(+0.85%)
Jul 08, 2014 3.998 4.021 3.974 4.002 370,342 +0.01(+0.26%)
Jul 07, 2014 3.983 4.003 3.980 3.992 160,405 +0.01(+0.30%)
Jul 03, 2014 3.972 3.980 3.980 3.980 293,045 +0.01(+0.38%)
Jul 02, 2014 4.002 4.006 3.961 3.965 394,976 -0.03(-0.75%)
Jul 01, 2014 3.991 4.017 3.983 3.995 280,991 +0.00(+0.09%)
Jun 30, 2014 3.972 4.024 3.957 3.991 327,911 +0.02(+0.47%)
Jun 27, 2014 3.965 3.972 3.939 3.972 160,888 +0.01(+0.28%)
Jun 26, 2014 3.950 3.972 3.939 3.961 120,698 +0.03(+0.66%)
Jun 25, 2014 3.927 3.954 3.927 3.935 221,210 +0.00(+0.00%)
Jun 24, 2014 3.939 3.965 3.935 3.935 313,690 -0.01(-0.19%)
Jun 23, 2014 3.950 3.954 3.939 3.942 276,570 -0.01(-0.38%)
Jun 20, 2014 3.957 3.965 3.950 3.957 339,901 -0.01(-0.32%)
Jun 19, 2014 3.983 3.983 3.957 3.970 170,328 -0.01(-0.15%)
Jun 18, 2014 3.965 3.980 3.961 3.976 139,924 +0.02(+0.55%)
Jun 17, 2014 3.957 3.983 3.924 3.954 282,498 -0.02(-0.54%)
Jun 16, 2014 4.010 4.013 3.976 3.976 228,634 -0.03(-0.84%)
Jun 13, 2014 3.969 4.028 3.965 4.010 359,065 +0.04(+0.94%)
Jun 12, 2014 3.972 3.998 3.972 3.972 204,271 +0.00(+0.00%)
Jun 11, 2014 3.972 3.987 3.969 3.972 119,505 -0.01(-0.37%)
Jun 10, 2014 4.002 4.002 3.976 3.987 192,890 +0.00(+0.00%)
Jun 06, 2014 3.965 3.997 3.959 3.987 242,020 +0.03(+0.84%)
Jun 05, 2014 3.958 3.969 3.943 3.954 262,041 +0.01(+0.19%)
Jun 04, 2014 3.983 4.009 3.883 3.946 733,748 -0.06(-1.39%)
Jun 03, 2014 3.998 4.020 3.987 4.002 323,196 +0.01(+0.37%)
Jun 02, 2014 3.965 3.991 3.954 3.987 354,929 +0.03(+0.84%)
May 30, 2014 3.958 3.965 3.947 3.954 201,597 -0.00(-0.09%)
May 29, 2014 3.958 3.965 3.946 3.958 288,842 -0.01(-0.19%)
May 28, 2014 3.965 3.980 3.961 3.965 189,622 +0.00(+0.09%)
May 27, 2014 3.932 3.972 3.932 3.961 155,263 +0.02(+0.56%)
May 23, 2014 3.961 3.939 3.939 3.939 203,128 -0.03(-0.65%)
May 22, 2014 3.969 4.006 3.954 3.965 372,646 +0.00(+0.09%)
May 21, 2014 3.972 3.972 3.954 3.961 199,809 -0.01(-0.37%)
May 20, 2014 3.935 3.979 3.935 3.976 485,872 +0.06(+1.51%)
May 19, 2014 3.924 3.932 3.917 3.917 223,285 -0.01(-0.19%)
May 16, 2014 3.887 3.954 3.872 3.924 443,671 +0.03(+0.76%)
May 15, 2014 3.898 3.902 3.887 3.895 301,594 +0.00(+0.00%)
May 14, 2014 3.895 3.906 3.895 3.895 198,720 +0.01(+0.19%)
May 13, 2014 3.898 3.906 3.887 3.887 264,494 -0.03(-0.66%)
May 12, 2014 3.917 3.924 3.902 3.913 329,411 -0.01(-0.19%)
May 09, 2014 3.909 3.921 3.902 3.921 185,003 +0.03(+0.67%)
May 08, 2014 3.902 3.924 3.891 3.895 256,166 +0.01(+0.38%)
May 07, 2014 3.876 3.887 3.869 3.880 266,355 +0.00(+0.00%)
May 06, 2014 3.880 3.894 3.876 3.880 219,420 -0.01(-0.28%)
May 05, 2014 3.865 3.894 3.865 3.891 329,724 +0.01(+0.19%)
May 02, 2014 3.883 3.887 3.873 3.883 211,755 +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.