Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2019 5.801 5.864 5.801 5.851 110,183 +0.05(+0.87%)
Oct 30, 2019 5.782 5.839 5.775 5.801 104,831 +0.00(+0.00%)
Oct 29, 2019 5.801 5.845 5.801 5.801 146,423 -0.08(-1.29%)
Oct 28, 2019 5.737 5.899 5.737 5.877 220,219 +0.06(+0.98%)
Oct 25, 2019 5.832 5.896 5.792 5.820 197,176 -0.01(-0.22%)
Oct 24, 2019 5.877 5.896 5.820 5.832 213,768 -0.07(-1.18%)
Oct 23, 2019 5.972 5.978 5.883 5.902 117,700 -0.04(-0.64%)
Oct 22, 2019 5.972 5.997 5.908 5.940 136,873 -0.04(-0.64%)
Oct 21, 2019 5.997 5.997 5.959 5.978 94,102 -0.01(-0.11%)
Oct 18, 2019 5.965 6.010 5.947 5.984 109,157 +0.04(+0.64%)
Oct 17, 2019 6.016 6.016 5.921 5.946 130,239 -0.05(-0.85%)
Oct 16, 2019 5.927 5.997 5.896 5.997 139,369 +0.07(+1.12%)
Oct 15, 2019 5.927 5.997 5.927 5.931 141,230 -0.02(-0.27%)
Oct 14, 2019 5.978 5.997 5.896 5.946 128,261 -0.08(-1.37%)
Oct 11, 2019 5.940 6.080 5.934 6.029 167,521 +0.09(+1.49%)
Oct 10, 2019 5.940 6.003 5.921 5.940 72,591 -0.02(-0.31%)
Oct 09, 2019 5.984 6.040 5.958 5.958 194,388 -0.04(-0.73%)
Oct 08, 2019 6.040 6.040 5.965 6.002 163,834 -0.01(-0.10%)
Oct 07, 2019 5.977 6.040 5.958 6.009 155,207 +0.05(+0.85%)
Oct 04, 2019 5.883 5.958 5.839 5.958 127,014 +0.08(+1.28%)
Oct 03, 2019 5.845 5.927 5.845 5.883 111,590 +0.01(+0.11%)
Oct 02, 2019 5.858 5.876 5.826 5.876 133,391 +0.01(+0.11%)
Oct 01, 2019 5.876 5.876 5.832 5.870 104,128 +0.04(+0.65%)
Sep 30, 2019 5.851 5.868 5.801 5.832 114,143 -0.03(-0.43%)
Sep 27, 2019 5.832 5.858 5.725 5.858 222,117 +0.06(+1.09%)
Sep 26, 2019 5.763 5.807 5.752 5.795 118,234 +0.02(+0.33%)
Sep 25, 2019 5.858 5.858 5.751 5.776 174,823 -0.08(-1.40%)
Sep 24, 2019 5.864 5.877 5.820 5.858 100,479 -0.06(-0.96%)
Sep 23, 2019 5.788 5.914 5.751 5.914 343,311 +0.09(+1.62%)
Sep 20, 2019 5.876 5.894 5.813 5.820 79,860 -0.06(-0.97%)
Sep 19, 2019 5.826 5.889 5.801 5.876 293,604 +0.07(+1.19%)
Sep 18, 2019 5.637 5.813 5.637 5.807 271,664 +0.17(+3.02%)
Sep 17, 2019 5.688 5.694 5.625 5.637 292,358 -0.04(-0.78%)
Sep 16, 2019 5.782 5.795 5.669 5.681 347,707 -0.06(-1.03%)
Sep 13, 2019 5.788 5.788 5.732 5.740 130,507 -0.04(-0.62%)
Sep 12, 2019 5.763 5.807 5.732 5.776 116,583 +0.06(+1.12%)
Sep 11, 2019 5.731 5.787 5.706 5.712 215,328 -0.02(-0.33%)
Sep 10, 2019 5.775 5.775 5.699 5.731 227,871 -0.03(-0.43%)
Sep 09, 2019 5.787 5.841 5.724 5.756 364,448 -0.03(-0.54%)
Sep 06, 2019 5.818 5.831 5.768 5.787 133,945 +0.00(+0.00%)
Sep 05, 2019 5.843 5.905 5.768 5.787 312,789 -0.03(-0.54%)
Sep 04, 2019 5.856 5.919 5.806 5.818 196,125 -0.06(-0.96%)
Sep 03, 2019 5.806 5.881 5.800 5.875 102,275 +0.07(+1.19%)
Aug 30, 2019 5.787 5.837 5.768 5.806 190,049 +0.01(+0.22%)
Aug 29, 2019 5.756 5.830 5.743 5.793 185,376 +0.04(+0.76%)
Aug 28, 2019 5.818 5.819 5.693 5.750 257,185 -0.08(-1.29%)
Aug 27, 2019 5.900 5.903 5.818 5.825 127,665 -0.06(-1.06%)
Aug 26, 2019 5.900 5.962 5.881 5.887 109,161 -0.04(-0.63%)
Aug 23, 2019 5.887 5.968 5.875 5.925 78,481 +0.04(+0.74%)
Aug 22, 2019 5.956 5.956 5.856 5.881 123,516 -0.08(-1.26%)
Aug 21, 2019 5.956 5.994 5.918 5.956 96,970 +0.01(+0.11%)
Aug 20, 2019 5.943 5.993 5.912 5.950 108,417 -0.01(-0.21%)
Aug 19, 2019 6.019 6.031 5.962 5.962 68,851 -0.02(-0.31%)
Aug 16, 2019 5.943 5.993 5.943 5.981 100,379 +0.09(+1.49%)
Aug 15, 2019 5.875 5.956 5.825 5.893 171,802 +0.02(+0.32%)
Aug 14, 2019 5.975 5.983 5.851 5.875 253,469 -0.12(-1.98%)
Aug 13, 2019 5.975 6.106 5.968 5.993 175,096 +0.03(+0.52%)
Aug 12, 2019 6.137 6.144 5.906 5.962 285,156 -0.19(-3.15%)
Aug 09, 2019 6.212 6.250 6.156 6.156 160,159 -0.11(-1.78%)
Aug 08, 2019 6.218 6.268 6.125 6.268 193,080 +0.08(+1.31%)
Aug 07, 2019 6.175 6.191 6.026 6.187 238,772 -0.02(-0.30%)
Aug 06, 2019 6.193 6.212 6.131 6.206 128,696 +0.03(+0.50%)
Aug 05, 2019 6.181 6.200 6.144 6.175 211,237 -0.08(-1.29%)
Aug 02, 2019 6.249 6.280 6.206 6.256 204,236 +0.04(+0.70%)
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.