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 (%)
Nov 29, 2019 5.851 5.857 5.794 5.800 187,975 -0.05(-0.86%)
Nov 27, 2019 5.864 5.902 5.832 5.851 198,093 -0.04(-0.64%)
Nov 26, 2019 5.883 5.895 5.837 5.889 182,654 +0.03(+0.43%)
Nov 25, 2019 5.800 5.864 5.788 5.864 198,583 +0.06(+0.98%)
Nov 22, 2019 5.807 5.838 5.788 5.807 143,076 +0.02(+0.33%)
Nov 21, 2019 5.864 5.890 5.788 5.788 156,968 -0.11(-1.82%)
Nov 20, 2019 5.895 5.938 5.851 5.895 130,763 -0.01(-0.11%)
Nov 19, 2019 5.832 5.939 5.832 5.902 152,227 +0.05(+0.86%)
Nov 18, 2019 5.927 5.965 5.851 5.851 176,238 -0.11(-1.80%)
Nov 15, 2019 5.870 5.958 5.832 5.958 232,242 +0.09(+1.51%)
Nov 14, 2019 5.883 5.901 5.819 5.870 89,341 -0.03(-0.54%)
Nov 13, 2019 5.864 5.914 5.788 5.902 166,969 +0.06(+0.97%)
Nov 12, 2019 5.920 5.920 5.838 5.845 118,149 -0.04(-0.65%)
Nov 11, 2019 5.939 5.971 5.876 5.883 171,758 -0.06(-1.06%)
Nov 08, 2019 5.794 5.946 5.788 5.946 242,044 +0.16(+2.75%)
Nov 07, 2019 5.843 5.870 5.781 5.787 170,382 -0.06(-1.07%)
Nov 06, 2019 5.843 5.900 5.843 5.850 177,751 -0.01(-0.21%)
Nov 05, 2019 5.837 5.869 5.818 5.862 181,219 -0.01(-0.21%)
Nov 04, 2019 5.793 5.906 5.793 5.875 375,325 +0.09(+1.52%)
Nov 01, 2019 5.825 5.843 5.749 5.787 187,959 -0.01(-0.22%)
Oct 31, 2019 5.749 5.812 5.749 5.799 111,169 +0.05(+0.87%)
Oct 30, 2019 5.730 5.787 5.724 5.749 105,769 +0.00(+0.00%)
Oct 29, 2019 5.749 5.793 5.749 5.749 147,733 -0.08(-1.29%)
Oct 28, 2019 5.686 5.847 5.686 5.825 222,190 +0.06(+0.98%)
Oct 25, 2019 5.781 5.843 5.741 5.768 198,941 -0.01(-0.22%)
Oct 24, 2019 5.825 5.843 5.768 5.781 215,681 -0.07(-1.18%)
Oct 23, 2019 5.919 5.925 5.831 5.850 118,753 -0.04(-0.64%)
Oct 22, 2019 5.919 5.944 5.856 5.887 138,098 -0.04(-0.64%)
Oct 21, 2019 5.944 5.944 5.906 5.925 94,944 -0.01(-0.11%)
Oct 18, 2019 5.913 5.957 5.894 5.931 110,133 +0.04(+0.64%)
Oct 17, 2019 5.963 5.963 5.869 5.894 131,404 -0.05(-0.85%)
Oct 16, 2019 5.875 5.944 5.843 5.944 140,616 +0.07(+1.12%)
Oct 15, 2019 5.875 5.944 5.875 5.878 142,494 -0.02(-0.27%)
Oct 14, 2019 5.925 5.944 5.843 5.894 129,408 -0.08(-1.37%)
Oct 11, 2019 5.887 6.026 5.881 5.975 169,020 +0.09(+1.49%)
Oct 10, 2019 5.887 5.950 5.869 5.887 73,240 -0.02(-0.31%)
Oct 09, 2019 5.930 5.987 5.906 5.906 196,127 -0.04(-0.73%)
Oct 08, 2019 5.987 5.987 5.912 5.949 165,301 -0.01(-0.10%)
Oct 07, 2019 5.924 5.987 5.906 5.955 156,596 +0.05(+0.85%)
Oct 04, 2019 5.831 5.906 5.787 5.906 128,151 +0.07(+1.28%)
Oct 03, 2019 5.793 5.874 5.793 5.831 112,589 +0.01(+0.11%)
Oct 02, 2019 5.806 5.824 5.774 5.824 134,584 +0.01(+0.11%)
Oct 01, 2019 5.824 5.824 5.781 5.818 105,060 +0.04(+0.65%)
Sep 30, 2019 5.799 5.816 5.749 5.781 115,164 -0.02(-0.43%)
Sep 27, 2019 5.781 5.806 5.675 5.806 224,104 +0.06(+1.09%)
Sep 26, 2019 5.712 5.756 5.701 5.743 119,293 +0.02(+0.33%)
Sep 25, 2019 5.806 5.806 5.699 5.724 176,387 -0.08(-1.40%)
Sep 24, 2019 5.812 5.824 5.768 5.806 101,379 -0.06(-0.96%)
Sep 23, 2019 5.737 5.862 5.699 5.862 346,383 +0.09(+1.62%)
Sep 20, 2019 5.824 5.841 5.762 5.768 80,575 -0.06(-0.97%)
Sep 19, 2019 5.774 5.837 5.749 5.824 296,231 +0.07(+1.19%)
Sep 18, 2019 5.587 5.762 5.587 5.756 274,095 +0.17(+3.02%)
Sep 17, 2019 5.637 5.643 5.575 5.587 294,974 -0.04(-0.78%)
Sep 16, 2019 5.731 5.743 5.618 5.631 350,819 -0.06(-1.03%)
Sep 13, 2019 5.737 5.737 5.681 5.689 131,675 -0.04(-0.62%)
Sep 12, 2019 5.712 5.756 5.681 5.724 117,627 +0.06(+1.12%)
Sep 11, 2019 5.680 5.736 5.655 5.661 217,255 -0.02(-0.33%)
Sep 10, 2019 5.723 5.723 5.649 5.680 229,910 -0.02(-0.43%)
Sep 09, 2019 5.736 5.789 5.674 5.705 367,709 -0.03(-0.54%)
Sep 06, 2019 5.767 5.779 5.717 5.736 135,144 +0.00(+0.00%)
Sep 05, 2019 5.792 5.853 5.717 5.736 315,588 -0.03(-0.54%)
Sep 04, 2019 5.804 5.867 5.754 5.767 197,880 -0.06(-0.96%)
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.