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

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

5.810 +0.040 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 28, 2017 5.007 5.094 5.007 5.063 464,361 +0.01(+0.20%)
Apr 27, 2017 5.063 5.078 5.048 5.053 169,979 -0.01(-0.20%)
Apr 26, 2017 5.043 5.114 5.032 5.063 278,535 -0.02(-0.40%)
Apr 25, 2017 4.956 5.083 4.956 5.083 517,628 +0.09(+1.84%)
Apr 24, 2017 5.032 5.032 4.976 4.991 294,998 -0.04(-0.81%)
Apr 21, 2017 5.037 5.037 5.015 5.032 218,672 +0.04(+0.72%)
Apr 20, 2017 4.956 5.017 4.945 4.997 378,876 +0.06(+1.24%)
Apr 19, 2017 4.930 4.991 4.920 4.935 233,336 -0.01(-0.10%)
Apr 18, 2017 4.961 4.976 4.920 4.940 295,104 -0.02(-0.41%)
Apr 17, 2017 5.007 5.007 4.935 4.961 397,949 -0.05(-0.92%)
Apr 13, 2017 5.012 5.027 4.997 5.007 203,487 +0.03(+0.62%)
Apr 12, 2017 5.017 5.017 4.961 4.976 266,008 -0.03(-0.61%)
Apr 11, 2017 4.951 5.007 4.942 5.007 238,392 +0.08(+1.58%)
Apr 10, 2017 4.939 4.960 4.924 4.929 365,887 +0.02(+0.31%)
Apr 07, 2017 4.889 4.934 4.889 4.914 416,507 +0.02(+0.31%)
Apr 06, 2017 4.868 4.914 4.868 4.899 289,300 +0.02(+0.31%)
Apr 05, 2017 4.909 4.934 4.863 4.883 352,034 +0.02(+0.31%)
Apr 04, 2017 4.833 4.889 4.833 4.868 295,961 +0.04(+0.73%)
Apr 03, 2017 4.802 4.843 4.802 4.833 284,177 +0.01(+0.11%)
Mar 31, 2017 4.818 4.848 4.792 4.828 256,351 +0.04(+0.74%)
Mar 30, 2017 4.787 4.810 4.787 4.792 183,014 +0.00(+0.00%)
Mar 29, 2017 4.787 4.812 4.777 4.792 255,499 +0.01(+0.11%)
Mar 28, 2017 4.752 4.787 4.747 4.787 221,745 +0.04(+0.85%)
Mar 27, 2017 4.742 4.772 4.726 4.747 289,176 -0.01(-0.21%)
Mar 24, 2017 4.752 4.764 4.740 4.757 168,031 +0.03(+0.54%)
Mar 23, 2017 4.757 4.757 4.721 4.731 132,723 +0.01(+0.21%)
Mar 22, 2017 4.696 4.752 4.691 4.721 177,946 +0.01(+0.22%)
Mar 21, 2017 4.736 4.761 4.701 4.711 228,854 -0.02(-0.43%)
Mar 20, 2017 4.716 4.772 4.716 4.731 220,022 +0.02(+0.32%)
Mar 17, 2017 4.691 4.736 4.691 4.716 129,249 -0.01(-0.11%)
Mar 16, 2017 4.660 4.772 4.651 4.721 452,256 +0.06(+1.31%)
Mar 15, 2017 4.564 4.660 4.564 4.660 332,385 +0.11(+2.45%)
Mar 14, 2017 4.600 4.615 4.529 4.549 449,276 -0.03(-0.55%)
Mar 13, 2017 4.620 4.665 4.574 4.574 299,371 -0.07(-1.53%)
Mar 10, 2017 4.635 4.666 4.594 4.645 297,133 +0.05(+1.10%)
Mar 09, 2017 4.660 4.665 4.539 4.594 611,386 -0.05(-1.18%)
Mar 08, 2017 4.755 4.764 4.629 4.649 404,649 -0.11(-2.33%)
Mar 07, 2017 4.765 4.770 4.740 4.760 301,179 +0.02(+0.32%)
Mar 06, 2017 4.735 4.760 4.725 4.745 198,632 +0.01(+0.11%)
Mar 03, 2017 4.730 4.773 4.694 4.740 413,444 +0.01(+0.21%)
Mar 02, 2017 4.770 4.825 4.730 4.730 433,487 -0.04(-0.74%)
Mar 01, 2017 4.765 4.795 4.745 4.765 332,118 -0.01(-0.11%)
Feb 28, 2017 4.735 4.770 4.733 4.770 247,447 +0.04(+0.74%)
Feb 27, 2017 4.710 4.740 4.704 4.735 237,512 +0.04(+0.75%)
Feb 24, 2017 4.684 4.705 4.679 4.700 207,510 +0.03(+0.54%)
Feb 23, 2017 4.679 4.705 4.674 4.674 189,164 +0.00(+0.00%)
Feb 22, 2017 4.689 4.700 4.654 4.674 180,884 -0.01(-0.21%)
Feb 21, 2017 4.654 4.689 4.641 4.684 308,396 +0.05(+0.98%)
Feb 17, 2017 4.639 4.639 4.639 0 +0.06(+1.32%)
Feb 16, 2017 4.634 4.664 4.569 4.579 458,850 -0.06(-1.30%)
Feb 15, 2017 4.639 4.669 4.637 4.639 348,995 -0.03(-0.65%)
Feb 14, 2017 4.679 4.686 4.649 4.669 212,558 -0.02(-0.32%)
Feb 13, 2017 4.654 4.684 4.637 4.684 231,399 +0.05(+1.09%)
Feb 10, 2017 4.629 4.654 4.614 4.634 249,510 +0.01(+0.11%)
Feb 09, 2017 4.683 4.675 4.629 4.629 276,972 -0.05(-1.16%)
Feb 08, 2017 4.658 4.718 4.624 4.683 258,340 +0.04(+0.97%)
Feb 07, 2017 4.614 4.718 4.599 4.638 442,552 +0.02(+0.43%)
Feb 06, 2017 4.584 4.678 4.564 4.619 467,830 +0.02(+0.54%)
Feb 03, 2017 4.609 4.638 4.584 4.594 414,988 -0.00(-0.11%)
Feb 02, 2017 4.539 4.619 4.434 4.599 1,201,146 -0.12(-2.64%)
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.