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

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

6.110 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 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 (%)
Feb 28, 2019 6.139 6.139 6.086 6.116 123,600 -0.04(-0.58%)
Feb 27, 2019 6.122 6.157 6.080 6.151 147,352 +0.05(+0.78%)
Feb 26, 2019 6.056 6.127 6.039 6.104 157,595 +0.01(+0.10%)
Feb 25, 2019 6.056 6.122 6.056 6.098 191,376 +0.05(+0.78%)
Feb 22, 2019 6.086 6.107 6.021 6.050 159,453 -0.01(-0.20%)
Feb 21, 2019 6.068 6.086 6.027 6.062 179,076 +0.02(+0.29%)
Feb 20, 2019 6.056 6.077 6.009 6.045 157,766 +0.05(+0.79%)
Feb 19, 2019 6.003 6.062 5.962 5.997 294,421 -0.01(-0.20%)
Feb 15, 2019 5.991 6.062 5.956 6.009 183,607 +0.00(+0.00%)
Feb 14, 2019 6.003 6.056 5.956 6.009 103,225 +0.00(+0.00%)
Feb 13, 2019 6.015 6.068 5.985 6.009 180,378 -0.03(-0.49%)
Feb 12, 2019 6.027 6.068 6.009 6.039 315,721 +0.00(+0.00%)
Feb 11, 2019 6.039 6.039 6.011 6.039 243,987 +0.02(+0.29%)
Feb 08, 2019 5.920 6.039 5.861 6.021 314,684 +0.05(+0.91%)
Feb 07, 2019 5.972 5.993 5.961 5.966 218,509 +0.00(+0.00%)
Feb 06, 2019 5.913 5.978 5.913 5.966 133,279 -0.01(-0.20%)
Feb 05, 2019 5.984 5.984 5.925 5.978 201,535 +0.01(+0.20%)
Feb 04, 2019 5.913 5.990 5.878 5.966 548,576 +0.08(+1.40%)
Feb 01, 2019 5.878 5.884 5.849 5.884 337,346 +0.04(+0.70%)
Jan 31, 2019 5.772 5.855 5.743 5.843 185,625 +0.07(+1.22%)
Jan 30, 2019 5.778 5.784 5.755 5.772 255,920 +0.03(+0.59%)
Jan 29, 2019 5.720 5.755 5.720 5.738 190,890 +0.01(+0.12%)
Jan 28, 2019 5.749 5.754 5.696 5.731 171,478 +0.00(+0.00%)
Jan 25, 2019 5.749 5.767 5.690 5.731 218,092 -0.02(-0.31%)
Jan 24, 2019 5.784 5.819 5.749 5.749 174,198 -0.07(-1.21%)
Jan 23, 2019 5.802 5.825 5.737 5.819 234,572 +0.00(+0.00%)
Jan 22, 2019 5.784 5.872 5.743 5.819 309,210 +0.04(+0.61%)
Jan 18, 2019 5.772 5.802 5.737 5.784 243,610 +0.01(+0.10%)
Jan 17, 2019 5.755 5.872 5.731 5.778 186,198 +0.00(+0.00%)
Jan 16, 2019 5.784 5.819 5.737 5.778 216,902 +0.06(+1.03%)
Jan 15, 2019 5.731 5.761 5.631 5.720 237,979 -0.01(-0.10%)
Jan 14, 2019 5.808 5.808 5.702 5.725 111,016 -0.11(-1.91%)
Jan 11, 2019 5.819 5.855 5.778 5.837 421,215 +0.01(+0.12%)
Jan 10, 2019 5.795 5.830 5.777 5.830 201,788 +0.04(+0.71%)
Jan 09, 2019 5.795 5.842 5.777 5.789 156,359 -0.04(-0.60%)
Jan 08, 2019 5.766 5.894 5.754 5.824 473,905 +0.06(+1.11%)
Jan 07, 2019 5.632 5.807 5.597 5.760 347,213 +0.02(+0.30%)
Jan 04, 2019 5.649 5.766 5.573 5.742 289,931 +0.12(+2.07%)
Jan 03, 2019 5.649 5.667 5.579 5.626 217,823 -0.04(-0.62%)
Jan 02, 2019 5.614 5.677 5.573 5.661 189,389 +0.01(+0.21%)
Dec 31, 2018 5.643 5.702 5.608 5.649 263,371 +0.05(+0.83%)
Dec 28, 2018 5.480 5.667 5.457 5.602 252,233 +0.13(+2.45%)
Dec 27, 2018 5.462 5.498 5.398 5.468 179,349 +0.05(+0.86%)
Dec 26, 2018 5.357 5.457 5.322 5.422 282,522 +0.17(+3.22%)
Dec 24, 2018 5.311 5.369 5.147 5.252 490,587 -0.11(-1.96%)
Dec 21, 2018 5.328 5.457 5.311 5.357 280,164 +0.02(+0.33%)
Dec 20, 2018 5.357 5.411 5.281 5.340 465,596 -0.07(-1.29%)
Dec 19, 2018 5.462 5.503 5.402 5.410 193,405 +0.06(+1.09%)
Dec 18, 2018 5.357 5.416 5.334 5.351 123,227 +0.00(+0.00%)
Dec 17, 2018 5.410 5.466 5.351 5.351 335,235 -0.12(-2.13%)
Dec 14, 2018 5.608 5.608 5.468 5.468 231,156 -0.14(-2.50%)
Dec 13, 2018 5.626 5.643 5.608 5.608 102,622 -0.01(-0.10%)
Dec 12, 2018 5.597 5.649 5.546 5.614 170,992 +0.11(+1.93%)
Dec 11, 2018 5.537 5.583 5.496 5.508 184,998 -0.02(-0.42%)
Dec 10, 2018 5.595 5.625 5.531 5.531 189,666 -0.12(-2.05%)
Dec 07, 2018 5.601 5.670 5.548 5.647 229,294 +0.08(+1.46%)
Dec 06, 2018 5.595 5.658 5.531 5.566 310,752 -0.17(-2.93%)
Dec 04, 2018 5.751 5.774 5.687 5.734 369,150 -0.03(-0.44%)
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.