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

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

5.790 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Jun 28, 2019 5.929 6.003 5.917 5.948 138,929 -0.01(-0.21%)
Jun 27, 2019 5.929 5.978 5.899 5.960 209,124 +0.08(+1.35%)
Jun 26, 2019 5.880 5.901 5.868 5.880 49,234 +0.01(+0.21%)
Jun 25, 2019 5.911 5.923 5.853 5.868 166,167 -0.02(-0.42%)
Jun 24, 2019 5.929 5.929 5.862 5.893 165,197 +0.01(+0.10%)
Jun 21, 2019 5.905 5.923 5.850 5.887 170,927 -0.02(-0.31%)
Jun 20, 2019 5.887 5.905 5.862 5.905 176,804 +0.05(+0.84%)
Jun 19, 2019 5.868 5.880 5.819 5.856 99,591 +0.00(+0.00%)
Jun 18, 2019 5.917 5.972 5.788 5.856 204,474 -0.06(-1.04%)
Jun 17, 2019 5.923 5.923 5.868 5.917 130,510 +0.00(+0.00%)
Jun 14, 2019 5.856 5.960 5.831 5.917 185,620 +0.04(+0.63%)
Jun 13, 2019 5.978 5.978 5.880 5.880 102,613 -0.03(-0.52%)
Jun 12, 2019 5.936 5.985 5.911 5.911 120,462 -0.07(-1.22%)
Jun 11, 2019 5.972 6.014 5.874 5.984 232,649 +0.04(+0.72%)
Jun 10, 2019 5.966 5.978 5.807 5.941 238,008 -0.04(-0.71%)
Jun 07, 2019 5.801 5.996 5.783 5.984 345,475 +0.20(+3.47%)
Jun 06, 2019 5.746 5.795 5.741 5.783 160,058 +0.01(+0.21%)
Jun 05, 2019 5.795 5.813 5.686 5.771 237,398 -0.01(-0.21%)
Jun 04, 2019 5.777 5.799 5.756 5.783 128,711 +0.04(+0.74%)
Jun 03, 2019 5.698 5.777 5.698 5.740 127,848 +0.04(+0.64%)
May 31, 2019 5.734 5.777 5.686 5.704 131,093 -0.02(-0.43%)
May 30, 2019 5.759 5.771 5.722 5.728 152,529 -0.02(-0.42%)
May 29, 2019 5.692 5.752 5.673 5.752 132,154 +0.06(+1.07%)
May 28, 2019 5.734 5.740 5.692 5.692 151,325 -0.04(-0.74%)
May 24, 2019 5.771 5.795 5.692 5.734 118,772 +0.04(+0.75%)
May 23, 2019 5.777 5.777 5.667 5.692 267,839 -0.12(-1.99%)
May 22, 2019 5.886 5.886 5.807 5.807 90,244 -0.05(-0.93%)
May 21, 2019 5.826 5.892 5.826 5.862 110,412 +0.04(+0.63%)
May 20, 2019 5.783 5.874 5.783 5.826 103,342 +0.04(+0.63%)
May 17, 2019 5.777 5.874 5.777 5.789 143,907 -0.02(-0.31%)
May 16, 2019 5.771 5.844 5.771 5.807 105,275 +0.04(+0.63%)
May 15, 2019 5.759 5.819 5.740 5.771 195,404 -0.04(-0.73%)
May 14, 2019 5.813 5.844 5.795 5.813 202,453 -0.03(-0.52%)
May 13, 2019 5.838 5.892 5.815 5.844 94,822 -0.07(-1.23%)
May 10, 2019 5.795 5.953 5.783 5.917 160,170 +0.09(+1.47%)
May 09, 2019 5.825 5.873 5.819 5.831 153,441 -0.02(-0.41%)
May 08, 2019 5.825 5.895 5.825 5.855 91,968 +0.00(+0.00%)
May 07, 2019 5.873 5.903 5.843 5.855 147,967 -0.02(-0.41%)
May 06, 2019 5.897 5.916 5.849 5.879 146,826 -0.03(-0.51%)
May 03, 2019 5.946 5.976 5.885 5.910 172,601 -0.04(-0.61%)
May 02, 2019 5.916 5.973 5.855 5.946 206,605 +0.07(+1.24%)
May 01, 2019 5.825 5.976 5.816 5.873 302,687 +0.08(+1.36%)
Apr 30, 2019 5.734 5.867 5.722 5.795 261,448 +0.07(+1.16%)
Apr 29, 2019 5.764 5.782 5.704 5.728 327,949 +0.01(+0.21%)
Apr 26, 2019 5.716 5.770 5.710 5.716 193,101 -0.01(-0.21%)
Apr 25, 2019 5.782 5.813 5.728 5.728 220,364 -0.07(-1.15%)
Apr 24, 2019 5.789 5.891 5.789 5.795 163,022 -0.01(-0.10%)
Apr 23, 2019 5.825 5.867 5.752 5.801 366,541 -0.01(-0.21%)
Apr 22, 2019 5.861 5.879 5.813 5.813 191,790 -0.05(-0.93%)
Apr 18, 2019 5.849 5.916 5.837 5.867 118,374 +0.01(+0.21%)
Apr 17, 2019 5.801 5.922 5.801 5.855 294,988 +0.05(+0.94%)
Apr 16, 2019 5.776 5.837 5.776 5.801 122,702 +0.04(+0.63%)
Apr 15, 2019 5.770 5.831 5.764 5.764 157,619 -0.02(-0.31%)
Apr 12, 2019 5.764 5.825 5.752 5.782 137,386 +0.01(+0.21%)
Apr 11, 2019 5.789 5.801 5.746 5.770 157,520 -0.01(-0.10%)
Apr 10, 2019 5.873 5.910 5.776 5.776 205,063 -0.16(-2.64%)
Apr 09, 2019 5.771 5.945 5.723 5.933 561,749 +0.21(+3.68%)
Apr 08, 2019 5.729 5.765 5.681 5.723 386,234 -0.01(-0.10%)
Apr 05, 2019 5.843 5.843 5.633 5.729 515,877 -0.11(-1.95%)
Apr 04, 2019 5.681 5.873 5.656 5.843 392,078 +0.13(+2.21%)
Apr 03, 2019 5.711 5.855 5.416 5.717 1,454,119 -0.02(-0.42%)
Apr 02, 2019 5.933 5.939 5.705 5.741 1,386,378 -0.56(-8.87%)
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.