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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2017 4.783 4.852 4.704 4.825 359,018 +0.05(+1.11%)
Oct 30, 2017 4.799 4.820 4.746 4.772 328,944 -0.04(-0.88%)
Oct 27, 2017 4.746 4.836 4.746 4.815 416,268 +0.08(+1.67%)
Oct 26, 2017 4.756 4.772 4.735 4.735 266,109 -0.04(-0.78%)
Oct 25, 2017 4.756 4.809 4.704 4.772 540,287 +0.01(+0.11%)
Oct 24, 2017 4.793 4.815 4.704 4.767 657,447 -0.02(-0.44%)
Oct 23, 2017 4.788 4.862 4.788 4.788 261,786 -0.03(-0.55%)
Oct 20, 2017 4.841 4.841 4.783 4.815 433,038 +0.02(+0.33%)
Oct 19, 2017 4.772 4.862 4.704 4.799 766,475 +0.01(+0.22%)
Oct 18, 2017 4.915 4.968 4.756 4.788 1,138,442 -0.18(-3.72%)
Oct 17, 2017 4.994 5.015 4.915 4.973 625,165 -0.05(-0.95%)
Oct 16, 2017 5.047 5.068 5.000 5.021 759,377 -0.06(-1.25%)
Oct 13, 2017 5.063 5.111 5.063 5.084 174,130 -0.01(-0.10%)
Oct 12, 2017 5.042 5.095 5.021 5.089 253,120 +0.03(+0.54%)
Oct 11, 2017 5.088 5.098 5.059 5.062 263,769 -0.03(-0.52%)
Oct 10, 2017 5.099 5.109 5.072 5.088 193,077 -0.01(-0.10%)
Oct 09, 2017 5.130 5.130 5.082 5.093 251,825 -0.01(-0.10%)
Oct 06, 2017 5.093 5.101 5.062 5.099 232,794 -0.02(-0.31%)
Oct 05, 2017 5.120 5.124 5.078 5.114 317,479 -0.02(-0.31%)
Oct 04, 2017 5.099 5.135 5.099 5.130 307,078 +0.02(+0.31%)
Oct 03, 2017 5.120 5.125 5.109 5.114 571,449 +0.02(+0.31%)
Oct 02, 2017 5.088 5.114 5.072 5.099 398,055 -0.01(-0.10%)
Sep 29, 2017 5.093 5.124 5.093 5.104 318,491 -0.01(-0.10%)
Sep 28, 2017 5.109 5.130 5.093 5.109 162,066 +0.01(+0.21%)
Sep 27, 2017 5.114 5.130 5.088 5.099 658,206 -0.02(-0.31%)
Sep 26, 2017 5.099 5.130 5.099 5.114 180,390 +0.02(+0.31%)
Sep 25, 2017 5.088 5.120 5.072 5.099 203,099 +0.00(+0.00%)
Sep 22, 2017 5.078 5.109 5.046 5.099 330,545 +0.02(+0.31%)
Sep 21, 2017 5.135 5.141 5.057 5.083 392,727 -0.04(-0.82%)
Sep 20, 2017 5.130 5.146 5.114 5.125 310,113 -0.03(-0.51%)
Sep 19, 2017 5.172 5.178 5.130 5.151 252,841 -0.01(-0.20%)
Sep 18, 2017 5.193 5.214 5.156 5.162 166,542 -0.04(-0.81%)
Sep 15, 2017 5.156 5.214 5.151 5.204 191,266 +0.03(+0.61%)
Sep 14, 2017 5.172 5.204 5.156 5.172 159,586 -0.02(-0.30%)
Sep 13, 2017 5.151 5.214 5.139 5.188 170,568 +0.03(+0.51%)
Sep 12, 2017 5.193 5.198 5.130 5.162 383,998 -0.02(-0.40%)
Sep 11, 2017 5.198 5.219 5.183 5.183 340,372 -0.05(-1.00%)
Sep 08, 2017 5.172 5.235 5.162 5.235 254,832 +0.05(+1.03%)
Sep 07, 2017 5.182 5.197 5.145 5.182 207,448 +0.00(+0.00%)
Sep 06, 2017 5.197 5.197 5.171 5.182 212,988 +0.00(+0.00%)
Sep 05, 2017 5.192 5.208 5.182 5.182 283,738 +0.00(+0.00%)
Sep 01, 2017 5.197 5.208 5.182 5.182 253,803 +0.00(+0.00%)
Aug 31, 2017 5.150 5.197 5.145 5.182 176,969 +0.04(+0.71%)
Aug 30, 2017 5.171 5.182 5.124 5.145 279,567 -0.01(-0.10%)
Aug 29, 2017 5.119 5.171 5.119 5.150 248,013 +0.00(+0.00%)
Aug 28, 2017 5.166 5.176 5.135 5.150 201,679 +0.03(+0.61%)
Aug 25, 2017 5.135 5.169 5.109 5.119 235,411 -0.01(-0.20%)
Aug 24, 2017 5.156 5.174 5.119 5.130 210,372 -0.01(-0.20%)
Aug 23, 2017 5.135 5.166 5.135 5.140 291,938 -0.03(-0.50%)
Aug 22, 2017 5.130 5.176 5.130 5.166 190,578 +0.04(+0.71%)
Aug 21, 2017 5.161 5.161 5.114 5.130 187,081 -0.03(-0.61%)
Aug 18, 2017 5.077 5.182 5.062 5.161 211,876 +0.08(+1.64%)
Aug 17, 2017 5.077 5.145 5.057 5.077 323,057 -0.07(-1.42%)
Aug 16, 2017 5.208 5.211 5.093 5.150 306,347 -0.06(-1.10%)
Aug 15, 2017 5.171 5.215 5.171 5.208 198,856 +0.05(+1.01%)
Aug 14, 2017 5.244 5.312 5.156 5.156 320,021 -0.02(-0.30%)
Aug 11, 2017 5.083 5.182 4.869 5.171 777,834 +0.07(+1.33%)
Aug 10, 2017 5.296 5.296 5.103 5.103 734,883 -0.21(-3.92%)
Aug 09, 2017 5.317 5.390 5.312 5.312 218,297 -0.04(-0.76%)
Aug 08, 2017 5.430 5.430 5.327 5.352 358,519 -0.04(-0.77%)
Aug 07, 2017 5.440 5.445 5.358 5.394 374,429 -0.03(-0.57%)
Aug 04, 2017 5.430 5.430 5.378 5.425 185,928 +0.02(+0.38%)
Aug 03, 2017 5.368 5.419 5.347 5.404 217,328 +0.04(+0.77%)
Aug 02, 2017 5.270 5.373 5.270 5.363 250,532 +0.11(+2.17%)
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.