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

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

6.090 -0.039 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2018 5.396 5.396 5.324 5.329 188,423 -0.07(-1.23%)
May 30, 2018 5.313 5.398 5.307 5.396 376,145 +0.11(+2.10%)
May 29, 2018 5.268 5.329 5.262 5.285 234,053 +0.04(+0.74%)
May 25, 2018 5.246 5.246 5.246 0 -0.03(-0.53%)
May 24, 2018 5.268 5.307 5.257 5.274 233,038 -0.02(-0.42%)
May 23, 2018 5.279 5.307 5.274 5.296 167,937 +0.02(+0.31%)
May 22, 2018 5.279 5.313 5.268 5.279 169,309 -0.01(-0.10%)
May 21, 2018 5.263 5.296 5.241 5.285 153,853 +0.02(+0.32%)
May 18, 2018 5.274 5.307 5.263 5.268 119,085 -0.03(-0.52%)
May 17, 2018 5.263 5.296 5.263 5.296 187,995 +0.03(+0.63%)
May 16, 2018 5.235 5.263 5.219 5.263 135,484 +0.06(+1.17%)
May 15, 2018 5.213 5.246 5.191 5.202 165,375 -0.04(-0.84%)
May 14, 2018 5.252 5.257 5.207 5.246 156,812 +0.01(+0.21%)
May 11, 2018 5.224 5.252 5.169 5.235 207,740 +0.01(+0.21%)
May 10, 2018 5.218 5.285 5.180 5.224 310,269 -0.04(-0.72%)
May 09, 2018 5.262 5.300 5.234 5.262 264,639 -0.03(-0.52%)
May 08, 2018 5.223 5.300 5.220 5.289 282,294 +0.08(+1.48%)
May 07, 2018 5.251 5.278 5.135 5.212 349,902 -0.03(-0.63%)
May 04, 2018 5.240 5.251 5.219 5.245 181,481 -0.01(-0.10%)
May 03, 2018 5.218 5.251 5.196 5.251 257,334 +0.04(+0.74%)
May 02, 2018 5.185 5.256 5.185 5.212 344,637 +0.04(+0.74%)
May 01, 2018 5.152 5.185 5.146 5.174 224,525 +0.02(+0.43%)
Apr 30, 2018 5.091 5.157 5.091 5.152 167,557 +0.03(+0.52%)
Apr 27, 2018 5.086 5.140 5.086 5.125 89,625 +0.06(+1.21%)
Apr 26, 2018 5.047 5.080 5.042 5.064 129,051 +0.04(+0.77%)
Apr 25, 2018 5.091 5.091 4.961 5.025 352,256 -0.07(-1.40%)
Apr 24, 2018 5.124 5.135 5.091 5.097 162,793 -0.01(-0.22%)
Apr 23, 2018 5.119 5.146 5.093 5.108 267,976 +0.01(+0.22%)
Apr 20, 2018 5.086 5.119 5.058 5.097 133,116 -0.02(-0.43%)
Apr 19, 2018 5.157 5.163 5.113 5.119 193,253 -0.02(-0.43%)
Apr 18, 2018 5.163 5.168 5.135 5.141 88,661 -0.02(-0.43%)
Apr 17, 2018 5.108 5.163 5.102 5.163 250,150 +0.05(+1.08%)
Apr 16, 2018 5.086 5.119 5.081 5.108 128,294 +0.02(+0.43%)
Apr 13, 2018 5.113 5.113 5.058 5.086 271,554 -0.03(-0.54%)
Apr 12, 2018 5.119 5.157 5.108 5.113 202,699 -0.01(-0.21%)
Apr 11, 2018 5.124 5.135 5.102 5.124 218,421 +0.01(+0.24%)
Apr 10, 2018 5.129 5.145 5.096 5.112 235,637 +0.01(+0.11%)
Apr 09, 2018 5.085 5.123 5.085 5.107 283,373 +0.01(+0.21%)
Apr 06, 2018 5.085 5.123 5.079 5.096 138,016 -0.01(-0.21%)
Apr 05, 2018 5.118 5.123 5.085 5.107 164,794 +0.01(+0.21%)
Apr 04, 2018 5.058 5.112 5.058 5.096 156,292 +0.01(+0.21%)
Apr 03, 2018 5.074 5.093 5.060 5.085 409,113 +0.02(+0.43%)
Apr 02, 2018 5.074 5.094 5.033 5.063 269,161 +0.00(+0.00%)
Mar 29, 2018 5.063 5.063 5.063 0 +0.08(+1.53%)
Mar 28, 2018 4.981 4.992 4.959 4.987 151,158 +0.04(+0.88%)
Mar 27, 2018 4.954 4.981 4.921 4.943 152,543 -0.02(-0.33%)
Mar 26, 2018 4.948 4.972 4.948 4.959 287,308 +0.03(+0.66%)
Mar 23, 2018 4.921 4.992 4.921 4.927 171,759 +0.01(+0.11%)
Mar 22, 2018 4.938 4.992 4.910 4.921 165,966 -0.02(-0.33%)
Mar 21, 2018 4.976 5.008 4.910 4.938 359,967 -0.02(-0.44%)
Mar 20, 2018 4.976 4.992 4.943 4.959 248,469 +0.01(+0.22%)
Mar 19, 2018 4.954 4.954 4.910 4.948 215,849 +0.01(+0.11%)
Mar 16, 2018 4.987 4.992 4.910 4.943 217,878 -0.05(-0.98%)
Mar 15, 2018 4.948 4.992 4.948 4.992 262,478 +0.04(+0.77%)
Mar 14, 2018 4.965 5.014 4.938 4.954 195,338 -0.05(-0.98%)
Mar 13, 2018 4.998 5.003 4.965 5.003 185,596 +0.02(+0.33%)
Mar 12, 2018 4.998 5.008 4.970 4.987 205,794 -0.01(-0.11%)
Mar 09, 2018 4.992 5.003 4.932 4.992 171,013 +0.03(+0.57%)
Mar 08, 2018 4.980 4.980 4.926 4.964 218,513 +0.03(+0.55%)
Mar 07, 2018 4.937 124,985 -0.01(-0.22%)
Mar 06, 2018 4.937 4.969 4.926 4.948 209,889 +0.01(+0.22%)
Mar 05, 2018 4.920 4.953 4.909 4.937 456,492 +0.05(+1.11%)
Mar 02, 2018 4.855 4.907 4.850 4.883 228,786 +0.03(+0.67%)
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.