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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2017 4.931 4.931 4.931 0 -0.09(-1.82%)
Dec 28, 2017 5.017 5.050 4.992 5.023 309,741 +0.03(+0.54%)
Dec 27, 2017 4.808 5.007 4.805 4.996 1,041,223 +0.19(+3.91%)
Dec 26, 2017 4.738 4.824 4.738 4.808 614,679 +0.08(+1.70%)
Dec 22, 2017 4.700 4.743 4.700 4.727 418,344 +0.03(+0.57%)
Dec 21, 2017 4.695 4.711 4.684 4.700 363,880 -0.01(-0.23%)
Dec 20, 2017 4.695 4.716 4.679 4.711 205,913 +0.02(+0.34%)
Dec 19, 2017 4.722 4.722 4.684 4.695 229,218 -0.02(-0.34%)
Dec 18, 2017 4.700 4.727 4.695 4.711 312,105 +0.01(+0.23%)
Dec 15, 2017 4.700 4.727 4.695 4.700 290,435 -0.02(-0.34%)
Dec 14, 2017 4.722 4.727 4.700 4.716 280,652 +0.02(+0.34%)
Dec 13, 2017 4.652 4.716 4.647 4.700 423,731 +0.02(+0.46%)
Dec 12, 2017 4.679 4.691 4.647 4.679 467,643 -0.01(-0.23%)
Dec 11, 2017 4.700 4.724 4.674 4.690 409,628 -0.01(-0.23%)
Dec 08, 2017 4.695 4.727 4.695 4.700 248,460 +0.03(+0.71%)
Dec 07, 2017 4.662 4.688 4.651 4.667 452,820 -0.03(-0.57%)
Dec 06, 2017 4.720 4.752 4.624 4.694 484,991 -0.05(-1.01%)
Dec 05, 2017 4.678 4.763 4.667 4.742 402,040 +0.07(+1.60%)
Dec 04, 2017 4.688 4.688 4.656 4.667 304,130 +0.03(+0.57%)
Dec 01, 2017 4.667 4.668 4.614 4.640 418,997 +0.01(+0.11%)
Nov 30, 2017 4.656 4.703 4.624 4.635 365,516 -0.01(-0.23%)
Nov 29, 2017 4.672 4.694 4.624 4.646 353,320 -0.04(-0.80%)
Nov 28, 2017 4.715 4.715 4.667 4.683 280,714 +0.00(+0.00%)
Nov 27, 2017 4.720 4.752 4.683 4.683 404,666 -0.03(-0.57%)
Nov 24, 2017 4.678 4.742 4.678 4.710 113,677 +0.02(+0.47%)
Nov 22, 2017 4.688 4.727 4.646 4.688 213,237 -0.00(-0.02%)
Nov 21, 2017 4.699 4.742 4.683 4.688 239,935 +0.03(+0.69%)
Nov 20, 2017 4.774 4.774 4.646 4.656 631,771 -0.10(-2.13%)
Nov 17, 2017 4.768 4.790 4.747 4.758 316,409 +0.03(+0.68%)
Nov 16, 2017 4.640 4.736 4.635 4.726 298,013 +0.12(+2.66%)
Nov 15, 2017 4.608 4.651 4.592 4.603 419,284 -0.05(-1.03%)
Nov 14, 2017 4.688 4.694 4.619 4.651 642,259 -0.04(-0.91%)
Nov 13, 2017 4.800 4.816 4.678 4.694 555,819 -0.07(-1.56%)
Nov 10, 2017 4.747 4.795 4.747 4.768 288,025 +0.01(+0.25%)
Nov 09, 2017 4.772 4.797 4.730 4.757 371,382 -0.03(-0.66%)
Nov 08, 2017 4.841 4.841 4.788 4.788 381,671 -0.05(-1.09%)
Nov 07, 2017 4.868 4.883 4.825 4.841 195,708 -0.04(-0.76%)
Nov 06, 2017 4.878 4.889 4.841 4.878 407,279 +0.02(+0.44%)
Nov 03, 2017 4.783 4.883 4.767 4.857 410,104 +0.07(+1.55%)
Nov 02, 2017 4.767 4.831 4.757 4.783 254,239 +0.02(+0.44%)
Nov 01, 2017 4.841 4.852 4.751 4.762 231,433 -0.06(-1.31%)
Oct 31, 2017 4.783 4.852 4.704 4.825 359,011 +0.05(+1.11%)
Oct 30, 2017 4.799 4.820 4.746 4.772 328,938 -0.04(-0.88%)
Oct 27, 2017 4.746 4.836 4.746 4.815 416,261 +0.08(+1.67%)
Oct 26, 2017 4.757 4.772 4.735 4.735 266,104 -0.04(-0.78%)
Oct 25, 2017 4.757 4.809 4.704 4.772 540,277 +0.01(+0.11%)
Oct 24, 2017 4.794 4.815 4.704 4.767 657,435 -0.02(-0.44%)
Oct 23, 2017 4.788 4.862 4.788 4.788 261,781 -0.03(-0.55%)
Oct 20, 2017 4.841 4.841 4.783 4.815 433,030 +0.02(+0.33%)
Oct 19, 2017 4.772 4.862 4.704 4.799 766,461 +0.01(+0.22%)
Oct 18, 2017 4.915 4.968 4.757 4.788 1,138,422 -0.18(-3.72%)
Oct 17, 2017 4.994 5.016 4.915 4.973 625,154 -0.05(-0.95%)
Oct 16, 2017 5.047 5.068 5.000 5.021 759,363 -0.06(-1.25%)
Oct 13, 2017 5.063 5.111 5.063 5.084 174,127 -0.01(-0.10%)
Oct 12, 2017 5.042 5.095 5.021 5.090 253,115 +0.03(+0.54%)
Oct 11, 2017 5.088 5.099 5.059 5.062 263,764 -0.03(-0.52%)
Oct 10, 2017 5.099 5.109 5.073 5.088 193,073 -0.01(-0.10%)
Oct 09, 2017 5.130 5.130 5.082 5.094 251,821 -0.01(-0.10%)
Oct 06, 2017 5.094 5.101 5.062 5.099 232,790 -0.02(-0.31%)
Oct 05, 2017 5.120 5.124 5.078 5.115 317,473 -0.02(-0.31%)
Oct 04, 2017 5.099 5.136 5.099 5.130 307,072 +0.02(+0.31%)
Oct 03, 2017 5.120 5.125 5.109 5.115 571,439 +0.02(+0.31%)
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.