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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2018 5.170 5.274 5.147 5.251 230,979 +0.10(+2.03%)
Oct 30, 2018 5.164 5.199 5.112 5.147 240,669 -0.02(-0.45%)
Oct 29, 2018 5.216 5.239 5.147 5.170 238,255 -0.02(-0.45%)
Oct 26, 2018 5.222 5.263 5.164 5.193 348,188 -0.08(-1.54%)
Oct 25, 2018 5.263 5.344 5.251 5.274 255,056 +0.02(+0.44%)
Oct 24, 2018 5.332 5.357 5.234 5.251 250,230 -0.09(-1.74%)
Oct 23, 2018 5.274 5.361 5.191 5.344 224,183 +0.01(+0.11%)
Oct 22, 2018 5.390 5.392 5.309 5.338 113,061 -0.03(-0.65%)
Oct 19, 2018 5.384 5.428 5.349 5.373 117,328 -0.01(-0.22%)
Oct 18, 2018 5.448 5.448 5.349 5.384 133,969 -0.04(-0.75%)
Oct 17, 2018 5.384 5.485 5.355 5.425 175,205 +0.07(+1.30%)
Oct 16, 2018 5.390 5.425 5.286 5.355 307,817 +0.01(+0.11%)
Oct 15, 2018 5.147 5.390 5.147 5.349 400,437 +0.17(+3.36%)
Oct 12, 2018 5.263 5.320 5.100 5.176 363,545 +0.01(+0.11%)
Oct 11, 2018 5.245 5.286 5.129 5.170 681,601 -0.12(-2.28%)
Oct 10, 2018 5.434 5.492 5.262 5.290 603,094 -0.19(-3.46%)
Oct 09, 2018 5.509 5.520 5.423 5.480 233,798 -0.02(-0.31%)
Oct 08, 2018 5.543 5.572 5.478 5.497 229,245 -0.06(-1.14%)
Oct 05, 2018 5.618 5.618 5.463 5.561 406,584 -0.07(-1.23%)
Oct 04, 2018 5.664 5.670 5.585 5.630 246,451 -0.07(-1.31%)
Oct 03, 2018 5.693 5.733 5.647 5.704 204,772 -0.02(-0.40%)
Oct 02, 2018 5.647 5.733 5.630 5.727 295,919 +0.12(+2.15%)
Oct 01, 2018 5.624 5.641 5.578 5.607 185,289 -0.01(-0.10%)
Sep 28, 2018 5.549 5.653 5.549 5.612 218,073 +0.07(+1.35%)
Sep 27, 2018 5.578 5.578 5.520 5.538 122,952 -0.03(-0.52%)
Sep 26, 2018 5.578 5.601 5.461 5.566 272,924 +0.00(+0.00%)
Sep 25, 2018 5.463 5.572 5.463 5.566 238,695 +0.12(+2.22%)
Sep 24, 2018 5.354 5.474 5.296 5.446 198,934 +0.06(+1.07%)
Sep 21, 2018 5.572 5.572 5.319 5.388 667,785 -0.16(-2.80%)
Sep 20, 2018 5.503 5.624 5.503 5.543 371,852 +0.04(+0.73%)
Sep 19, 2018 5.549 5.549 5.457 5.503 287,045 -0.04(-0.73%)
Sep 18, 2018 5.572 5.580 5.497 5.543 452,419 -0.06(-1.03%)
Sep 17, 2018 5.727 5.727 5.555 5.601 359,774 -0.13(-2.21%)
Sep 14, 2018 5.699 5.791 5.699 5.727 273,896 +0.05(+0.91%)
Sep 13, 2018 5.710 5.716 5.624 5.676 364,790 -0.07(-1.18%)
Sep 12, 2018 5.789 5.789 5.709 5.743 132,284 -0.05(-0.79%)
Sep 11, 2018 5.755 5.818 5.748 5.789 112,520 +0.05(+0.90%)
Sep 10, 2018 5.789 5.823 5.698 5.738 303,698 -0.05(-0.89%)
Sep 07, 2018 5.766 5.812 5.766 5.789 152,561 -0.02(-0.30%)
Sep 06, 2018 5.766 5.806 5.738 5.806 181,861 +0.03(+0.59%)
Sep 05, 2018 5.726 5.778 5.709 5.772 257,610 +0.05(+0.90%)
Sep 04, 2018 5.709 5.738 5.709 5.721 247,161 +0.05(+0.80%)
Aug 31, 2018 5.675 5.675 5.675 0 +0.03(+0.51%)
Aug 30, 2018 5.681 5.681 5.624 5.646 87,607 -0.03(-0.60%)
Aug 29, 2018 5.635 5.681 5.578 5.681 153,174 +0.06(+0.98%)
Aug 28, 2018 5.646 5.646 5.595 5.625 167,694 -0.01(-0.17%)
Aug 27, 2018 5.595 5.641 5.555 5.635 181,791 +0.09(+1.65%)
Aug 24, 2018 5.601 5.618 5.538 5.544 203,531 -0.07(-1.32%)
Aug 23, 2018 5.652 5.652 5.572 5.618 128,575 -0.01(-0.10%)
Aug 22, 2018 5.646 5.686 5.595 5.624 141,175 -0.01(-0.10%)
Aug 21, 2018 5.635 5.641 5.578 5.629 156,985 +0.04(+0.71%)
Aug 20, 2018 5.572 5.612 5.549 5.589 161,422 +0.02(+0.31%)
Aug 17, 2018 5.561 5.595 5.538 5.572 198,276 +0.05(+0.93%)
Aug 16, 2018 5.464 5.549 5.464 5.521 172,996 +0.07(+1.26%)
Aug 15, 2018 5.561 5.606 5.424 5.452 567,660 -0.13(-2.25%)
Aug 14, 2018 5.732 5.749 5.566 5.578 484,791 -0.19(-3.36%)
Aug 13, 2018 5.772 5.782 5.664 5.772 246,868 -0.01(-0.20%)
Aug 10, 2018 5.823 5.863 5.766 5.783 235,935 -0.05(-0.86%)
Aug 09, 2018 5.817 5.845 5.805 5.834 131,163 +0.06(+1.08%)
Aug 08, 2018 5.732 5.788 5.726 5.771 201,672 +0.00(+0.00%)
Aug 07, 2018 5.839 5.839 5.743 5.771 323,164 -0.01(-0.10%)
Aug 06, 2018 5.777 5.839 5.764 5.777 411,982 +0.02(+0.30%)
Aug 03, 2018 5.692 5.777 5.692 5.760 322,265 +0.06(+0.99%)
Aug 02, 2018 5.709 5.718 5.669 5.703 183,366 -0.01(-0.20%)
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.