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

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

5.820 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 7, 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 30, 2018 5.662 5.733 5.609 5.703 282,415 +0.06(+1.04%)
Nov 29, 2018 5.656 5.686 5.627 5.645 203,727 +0.05(+0.81%)
Nov 28, 2018 5.456 5.607 5.456 5.599 297,137 +0.13(+2.29%)
Nov 27, 2018 5.379 5.480 5.368 5.474 344,772 +0.12(+2.20%)
Nov 26, 2018 5.344 5.403 5.338 5.356 112,715 +0.04(+0.78%)
Nov 23, 2018 5.303 5.338 5.303 5.315 45,654 +0.01(+0.11%)
Nov 21, 2018 5.309 5.309 5.309 0 +0.00(+0.00%)
Nov 20, 2018 5.297 5.350 5.291 5.309 235,772 -0.06(-1.10%)
Nov 19, 2018 5.403 5.427 5.303 5.368 259,219 -0.05(-0.87%)
Nov 16, 2018 5.432 5.480 5.385 5.415 222,334 -0.02(-0.43%)
Nov 15, 2018 5.338 5.450 5.338 5.438 196,728 +0.06(+1.21%)
Nov 14, 2018 5.444 5.459 5.356 5.374 108,407 -0.01(-0.22%)
Nov 13, 2018 5.409 5.432 5.374 5.385 158,653 -0.02(-0.44%)
Nov 12, 2018 5.480 5.480 5.403 5.409 180,951 -0.09(-1.61%)
Nov 09, 2018 5.550 5.562 5.485 5.497 143,074 -0.07(-1.25%)
Nov 08, 2018 5.608 5.614 5.555 5.567 107,547 -0.05(-0.83%)
Nov 07, 2018 5.526 5.637 5.515 5.614 262,859 +0.11(+1.91%)
Nov 06, 2018 5.479 5.543 5.460 5.508 134,521 +0.01(+0.11%)
Nov 05, 2018 5.485 5.508 5.438 5.502 237,805 +0.06(+1.07%)
Nov 02, 2018 5.438 5.508 5.391 5.444 292,092 +0.05(+0.87%)
Nov 01, 2018 5.321 5.426 5.321 5.397 237,431 +0.10(+1.88%)
Oct 31, 2018 5.216 5.321 5.193 5.298 228,935 +0.11(+2.03%)
Oct 30, 2018 5.210 5.245 5.157 5.193 238,539 -0.02(-0.45%)
Oct 29, 2018 5.263 5.286 5.193 5.216 236,146 -0.02(-0.45%)
Oct 26, 2018 5.269 5.309 5.210 5.239 345,106 -0.08(-1.54%)
Oct 25, 2018 5.309 5.391 5.298 5.321 252,798 +0.02(+0.44%)
Oct 24, 2018 5.380 5.405 5.280 5.298 248,015 -0.09(-1.74%)
Oct 23, 2018 5.321 5.409 5.238 5.391 222,198 +0.01(+0.11%)
Oct 22, 2018 5.438 5.440 5.356 5.386 112,060 -0.04(-0.65%)
Oct 19, 2018 5.432 5.476 5.397 5.421 116,289 -0.01(-0.22%)
Oct 18, 2018 5.497 5.497 5.397 5.432 132,784 -0.04(-0.75%)
Oct 17, 2018 5.432 5.534 5.403 5.473 173,654 +0.07(+1.30%)
Oct 16, 2018 5.438 5.473 5.333 5.403 305,092 +0.01(+0.11%)
Oct 15, 2018 5.193 5.438 5.193 5.397 396,893 +0.18(+3.36%)
Oct 12, 2018 5.309 5.368 5.146 5.222 360,327 +0.01(+0.11%)
Oct 11, 2018 5.292 5.333 5.175 5.216 675,567 -0.12(-2.28%)
Oct 10, 2018 5.483 5.541 5.309 5.338 597,755 -0.19(-3.46%)
Oct 09, 2018 5.558 5.570 5.471 5.529 231,728 -0.02(-0.31%)
Oct 08, 2018 5.593 5.622 5.527 5.546 227,216 -0.06(-1.14%)
Oct 05, 2018 5.668 5.668 5.512 5.610 402,985 -0.07(-1.23%)
Oct 04, 2018 5.715 5.720 5.635 5.680 244,269 -0.08(-1.31%)
Oct 03, 2018 5.744 5.784 5.697 5.755 202,959 -0.02(-0.40%)
Oct 02, 2018 5.697 5.784 5.680 5.778 293,300 +0.12(+2.15%)
Oct 01, 2018 5.674 5.691 5.628 5.657 183,649 -0.01(-0.10%)
Sep 28, 2018 5.599 5.703 5.599 5.662 216,143 +0.08(+1.35%)
Sep 27, 2018 5.628 5.628 5.570 5.587 121,864 -0.03(-0.52%)
Sep 26, 2018 5.628 5.651 5.510 5.616 270,508 +0.00(+0.00%)
Sep 25, 2018 5.512 5.622 5.512 5.616 236,582 +0.12(+2.22%)
Sep 24, 2018 5.401 5.523 5.343 5.494 197,173 +0.06(+1.07%)
Sep 21, 2018 5.622 5.622 5.367 5.436 661,874 -0.16(-2.80%)
Sep 20, 2018 5.552 5.674 5.552 5.593 368,560 +0.04(+0.73%)
Sep 19, 2018 5.599 5.599 5.506 5.552 284,504 -0.04(-0.73%)
Sep 18, 2018 5.622 5.630 5.546 5.593 448,415 -0.06(-1.03%)
Sep 17, 2018 5.778 5.778 5.604 5.651 356,590 -0.13(-2.21%)
Sep 14, 2018 5.749 5.842 5.749 5.778 271,472 +0.05(+0.91%)
Sep 13, 2018 5.761 5.767 5.674 5.726 361,561 -0.07(-1.18%)
Sep 12, 2018 5.841 5.841 5.760 5.795 131,114 -0.05(-0.79%)
Sep 11, 2018 5.806 5.870 5.799 5.841 111,524 +0.05(+0.90%)
Sep 10, 2018 5.841 5.875 5.749 5.789 301,009 -0.05(-0.89%)
Sep 07, 2018 5.818 5.864 5.818 5.841 151,210 -0.02(-0.29%)
Sep 06, 2018 5.818 5.858 5.789 5.858 180,251 +0.03(+0.59%)
Sep 05, 2018 5.777 5.829 5.760 5.824 255,330 +0.05(+0.90%)
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.