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

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

6.100 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 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 (%)
Aug 30, 2019 5.688 5.738 5.670 5.707 193,346 +0.01(+0.22%)
Aug 29, 2019 5.658 5.731 5.645 5.695 188,591 +0.04(+0.76%)
Aug 28, 2019 5.719 5.720 5.596 5.651 261,646 -0.07(-1.29%)
Aug 27, 2019 5.799 5.802 5.719 5.725 129,880 -0.06(-1.06%)
Aug 26, 2019 5.799 5.861 5.781 5.787 111,054 -0.04(-0.63%)
Aug 23, 2019 5.787 5.867 5.774 5.824 79,842 +0.04(+0.74%)
Aug 22, 2019 5.854 5.854 5.756 5.781 125,658 -0.07(-1.26%)
Aug 21, 2019 5.854 5.892 5.818 5.854 98,652 +0.01(+0.11%)
Aug 20, 2019 5.842 5.891 5.811 5.848 110,298 -0.01(-0.21%)
Aug 19, 2019 5.916 5.928 5.861 5.861 70,045 -0.02(-0.31%)
Aug 16, 2019 5.842 5.891 5.842 5.879 102,120 +0.09(+1.49%)
Aug 15, 2019 5.774 5.854 5.725 5.793 174,782 +0.02(+0.32%)
Aug 14, 2019 5.873 5.881 5.752 5.774 257,865 -0.12(-1.98%)
Aug 13, 2019 5.873 6.002 5.867 5.891 178,133 +0.03(+0.52%)
Aug 12, 2019 6.033 6.039 5.805 5.861 290,102 -0.19(-3.15%)
Aug 09, 2019 6.107 6.143 6.051 6.051 162,937 -0.11(-1.78%)
Aug 08, 2019 6.112 6.161 6.021 6.161 196,429 +0.08(+1.31%)
Aug 07, 2019 6.069 6.086 5.923 6.082 242,913 -0.02(-0.30%)
Aug 06, 2019 6.088 6.106 6.027 6.100 130,928 +0.03(+0.50%)
Aug 05, 2019 6.076 6.094 6.039 6.069 214,900 -0.08(-1.29%)
Aug 02, 2019 6.143 6.173 6.100 6.149 207,779 +0.04(+0.70%)
Aug 01, 2019 6.069 6.106 6.014 6.106 164,611 +0.05(+0.81%)
Jul 31, 2019 6.051 6.057 6.021 6.057 55,187 +0.01(+0.20%)
Jul 30, 2019 6.045 6.076 6.021 6.045 117,189 +0.00(+0.00%)
Jul 29, 2019 6.021 6.082 6.008 6.045 100,929 +0.01(+0.20%)
Jul 26, 2019 6.088 6.100 6.027 6.033 87,529 -0.05(-0.80%)
Jul 25, 2019 6.033 6.105 6.033 6.082 109,633 +0.05(+0.81%)
Jul 24, 2019 6.045 6.057 6.033 6.033 81,393 +0.01(+0.10%)
Jul 23, 2019 6.051 6.063 6.027 6.027 113,329 -0.04(-0.60%)
Jul 22, 2019 6.112 6.124 6.008 6.063 133,219 -0.06(-1.00%)
Jul 19, 2019 5.990 6.137 5.990 6.124 345,535 +0.11(+1.83%)
Jul 18, 2019 6.014 6.039 5.947 6.014 130,727 -0.02(-0.40%)
Jul 17, 2019 6.063 6.063 6.014 6.039 111,140 +0.01(+0.20%)
Jul 16, 2019 6.027 6.063 6.008 6.027 139,624 +0.01(+0.10%)
Jul 15, 2019 6.021 6.076 5.996 6.021 178,537 -0.02(-0.40%)
Jul 12, 2019 6.143 6.143 6.039 6.045 145,281 -0.08(-1.30%)
Jul 11, 2019 6.045 6.137 6.045 6.124 226,634 +0.05(+0.82%)
Jul 10, 2019 6.063 6.099 6.044 6.075 231,083 +0.01(+0.20%)
Jul 09, 2019 6.008 6.099 5.996 6.063 186,378 +0.07(+1.11%)
Jul 08, 2019 5.965 6.038 5.959 5.996 181,576 -0.02(-0.30%)
Jul 05, 2019 6.002 6.026 5.953 6.014 95,310 +0.00(+0.00%)
Jul 03, 2019 6.044 6.057 6.008 6.014 82,964 -0.05(-0.80%)
Jul 02, 2019 5.996 6.105 5.994 6.063 404,220 +0.10(+1.63%)
Jul 01, 2019 5.905 5.978 5.905 5.965 190,715 +0.07(+1.13%)
Jun 28, 2019 5.880 5.953 5.868 5.899 140,085 -0.01(-0.21%)
Jun 27, 2019 5.880 5.929 5.850 5.911 210,864 +0.08(+1.35%)
Jun 26, 2019 5.832 5.852 5.820 5.832 49,644 +0.01(+0.21%)
Jun 25, 2019 5.862 5.874 5.804 5.820 167,549 -0.02(-0.42%)
Jun 24, 2019 5.880 5.880 5.814 5.844 166,571 +0.01(+0.10%)
Jun 21, 2019 5.856 5.874 5.801 5.838 172,349 -0.02(-0.30%)
Jun 20, 2019 5.838 5.856 5.814 5.856 178,275 +0.05(+0.84%)
Jun 19, 2019 5.820 5.832 5.771 5.808 100,420 +0.00(+0.00%)
Jun 18, 2019 5.868 5.923 5.741 5.808 206,176 -0.06(-1.04%)
Jun 17, 2019 5.874 5.874 5.820 5.868 131,596 +0.00(+0.00%)
Jun 14, 2019 5.808 5.911 5.783 5.868 187,165 +0.04(+0.63%)
Jun 13, 2019 5.929 5.929 5.832 5.832 103,467 -0.03(-0.52%)
Jun 12, 2019 5.887 5.935 5.862 5.862 121,464 -0.07(-1.22%)
Jun 11, 2019 5.922 5.965 5.826 5.934 234,585 +0.04(+0.72%)
Jun 10, 2019 5.916 5.928 5.759 5.892 239,988 -0.04(-0.71%)
Jun 07, 2019 5.753 5.946 5.735 5.934 348,350 +0.20(+3.47%)
Jun 06, 2019 5.699 5.747 5.694 5.735 161,390 +0.01(+0.21%)
Jun 05, 2019 5.747 5.765 5.639 5.723 239,374 -0.01(-0.21%)
Jun 04, 2019 5.729 5.751 5.708 5.735 129,782 +0.04(+0.74%)
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.