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

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

7.810 +0.080 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 31, 2018 5.593 5.651 5.558 5.598 265,753 +0.05(+0.83%)
Dec 28, 2018 5.431 5.616 5.408 5.552 254,514 +0.13(+2.45%)
Dec 27, 2018 5.413 5.449 5.350 5.419 180,971 +0.05(+0.86%)
Dec 26, 2018 5.309 5.408 5.275 5.373 285,077 +0.17(+3.22%)
Dec 24, 2018 5.263 5.321 5.101 5.205 495,023 -0.10(-1.96%)
Dec 21, 2018 5.280 5.408 5.263 5.309 282,697 +0.02(+0.33%)
Dec 20, 2018 5.309 5.363 5.234 5.292 469,807 -0.07(-1.29%)
Dec 19, 2018 5.413 5.454 5.354 5.361 195,154 +0.06(+1.09%)
Dec 18, 2018 5.309 5.367 5.286 5.304 124,342 +0.00(+0.00%)
Dec 17, 2018 5.361 5.417 5.304 5.304 338,267 -0.12(-2.13%)
Dec 14, 2018 5.558 5.558 5.419 5.419 233,247 -0.14(-2.50%)
Dec 13, 2018 5.575 5.592 5.558 5.558 103,550 -0.01(-0.10%)
Dec 12, 2018 5.546 5.598 5.496 5.564 172,539 +0.11(+1.93%)
Dec 11, 2018 5.487 5.533 5.447 5.459 186,671 -0.02(-0.42%)
Dec 10, 2018 5.545 5.575 5.481 5.481 191,382 -0.11(-2.05%)
Dec 07, 2018 5.550 5.619 5.499 5.596 231,367 +0.08(+1.46%)
Dec 06, 2018 5.545 5.608 5.481 5.516 313,562 -0.17(-2.93%)
Dec 04, 2018 5.700 5.723 5.636 5.682 372,488 -0.03(-0.44%)
Dec 03, 2018 5.596 5.755 5.504 5.708 524,266 +0.15(+2.73%)
Nov 30, 2018 5.516 5.585 5.464 5.556 289,906 +0.06(+1.04%)
Nov 29, 2018 5.510 5.539 5.481 5.499 209,131 +0.04(+0.81%)
Nov 28, 2018 5.315 5.462 5.315 5.454 305,018 +0.12(+2.29%)
Nov 27, 2018 5.240 5.338 5.229 5.332 353,918 +0.11(+2.20%)
Nov 26, 2018 5.206 5.263 5.200 5.217 115,704 +0.04(+0.78%)
Nov 23, 2018 5.166 5.200 5.166 5.177 46,865 +0.01(+0.11%)
Nov 21, 2018 5.172 5.172 5.172 0 +0.00(+0.00%)
Nov 20, 2018 5.160 5.212 5.154 5.172 242,026 -0.06(-1.10%)
Nov 19, 2018 5.263 5.286 5.166 5.229 266,095 -0.05(-0.87%)
Nov 16, 2018 5.292 5.338 5.246 5.275 228,231 -0.02(-0.43%)
Nov 15, 2018 5.200 5.309 5.200 5.298 201,946 +0.06(+1.21%)
Nov 14, 2018 5.304 5.318 5.217 5.235 111,283 -0.01(-0.22%)
Nov 13, 2018 5.269 5.292 5.235 5.246 162,861 -0.02(-0.44%)
Nov 12, 2018 5.338 5.338 5.263 5.269 185,751 -0.09(-1.61%)
Nov 09, 2018 5.407 5.418 5.344 5.355 146,869 -0.07(-1.25%)
Nov 08, 2018 5.463 5.469 5.412 5.423 110,400 -0.05(-0.83%)
Nov 07, 2018 5.383 5.491 5.372 5.469 269,831 +0.10(+1.91%)
Nov 06, 2018 5.337 5.400 5.319 5.366 138,089 +0.01(+0.11%)
Nov 05, 2018 5.343 5.366 5.298 5.360 244,113 +0.06(+1.07%)
Nov 02, 2018 5.298 5.366 5.252 5.303 299,840 +0.05(+0.87%)
Nov 01, 2018 5.184 5.286 5.184 5.258 243,729 +0.10(+1.88%)
Oct 31, 2018 5.081 5.184 5.058 5.161 235,007 +0.10(+2.03%)
Oct 30, 2018 5.075 5.110 5.024 5.058 244,866 -0.02(-0.45%)
Oct 29, 2018 5.127 5.150 5.058 5.081 242,410 -0.02(-0.45%)
Oct 26, 2018 5.132 5.172 5.075 5.104 354,261 -0.08(-1.54%)
Oct 25, 2018 5.172 5.252 5.161 5.184 259,504 +0.02(+0.44%)
Oct 24, 2018 5.241 5.265 5.144 5.161 254,593 -0.09(-1.74%)
Oct 23, 2018 5.184 5.269 5.102 5.252 228,092 +0.01(+0.11%)
Oct 22, 2018 5.298 5.300 5.218 5.246 115,033 -0.03(-0.65%)
Oct 19, 2018 5.292 5.335 5.258 5.281 119,374 -0.01(-0.22%)
Oct 18, 2018 5.355 5.355 5.257 5.292 136,306 -0.04(-0.75%)
Oct 17, 2018 5.292 5.391 5.263 5.332 178,261 +0.07(+1.30%)
Oct 16, 2018 5.298 5.332 5.195 5.263 313,185 +0.01(+0.11%)
Oct 15, 2018 5.058 5.298 5.058 5.258 407,421 +0.17(+3.36%)
Oct 12, 2018 5.172 5.229 5.013 5.087 369,885 +0.01(+0.11%)
Oct 11, 2018 5.155 5.195 5.041 5.081 693,487 -0.12(-2.28%)
Oct 10, 2018 5.341 5.397 5.171 5.200 613,611 -0.19(-3.46%)
Oct 09, 2018 5.414 5.426 5.330 5.386 237,875 -0.02(-0.31%)
Oct 08, 2018 5.448 5.477 5.384 5.403 233,243 -0.06(-1.14%)
Oct 05, 2018 5.522 5.522 5.369 5.465 413,674 -0.07(-1.23%)
Oct 04, 2018 5.567 5.572 5.489 5.533 250,749 -0.07(-1.31%)
Oct 03, 2018 5.595 5.635 5.550 5.607 208,343 -0.02(-0.40%)
Oct 02, 2018 5.550 5.635 5.533 5.629 301,080 +0.12(+2.15%)
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.