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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 5.799 5.816 5.750 5.781 115,162 -0.02(-0.43%)
Sep 27, 2019 5.781 5.806 5.675 5.806 224,100 +0.06(+1.09%)
Sep 26, 2019 5.712 5.756 5.701 5.743 119,290 +0.02(+0.33%)
Sep 25, 2019 5.806 5.806 5.700 5.725 176,384 -0.08(-1.40%)
Sep 24, 2019 5.812 5.825 5.768 5.806 101,377 -0.06(-0.96%)
Sep 23, 2019 5.737 5.862 5.700 5.862 346,377 +0.09(+1.62%)
Sep 20, 2019 5.824 5.841 5.762 5.768 80,573 -0.06(-0.97%)
Sep 19, 2019 5.775 5.837 5.750 5.824 296,226 +0.07(+1.19%)
Sep 18, 2019 5.587 5.762 5.587 5.756 274,090 +0.17(+3.02%)
Sep 17, 2019 5.637 5.643 5.575 5.587 294,969 -0.04(-0.78%)
Sep 16, 2019 5.731 5.743 5.618 5.631 350,813 -0.06(-1.03%)
Sep 13, 2019 5.737 5.737 5.681 5.689 131,673 -0.04(-0.62%)
Sep 12, 2019 5.712 5.756 5.681 5.725 117,624 +0.06(+1.12%)
Sep 11, 2019 5.680 5.736 5.655 5.661 217,251 -0.02(-0.33%)
Sep 10, 2019 5.723 5.723 5.649 5.680 229,906 -0.02(-0.43%)
Sep 09, 2019 5.736 5.789 5.674 5.705 367,702 -0.03(-0.54%)
Sep 06, 2019 5.767 5.779 5.717 5.736 135,142 +0.00(+0.00%)
Sep 05, 2019 5.792 5.853 5.717 5.736 315,582 -0.03(-0.54%)
Sep 04, 2019 5.804 5.867 5.754 5.767 197,876 -0.06(-0.96%)
Sep 03, 2019 5.754 5.829 5.748 5.823 103,188 +0.07(+1.19%)
Aug 30, 2019 5.736 5.785 5.717 5.754 191,747 +0.01(+0.22%)
Aug 29, 2019 5.705 5.779 5.692 5.742 187,031 +0.04(+0.76%)
Aug 28, 2019 5.767 5.768 5.643 5.699 259,482 -0.07(-1.29%)
Aug 27, 2019 5.847 5.851 5.767 5.773 128,806 -0.06(-1.06%)
Aug 26, 2019 5.847 5.909 5.829 5.835 110,136 -0.04(-0.63%)
Aug 23, 2019 5.835 5.916 5.823 5.872 79,182 +0.04(+0.74%)
Aug 22, 2019 5.903 5.903 5.804 5.829 124,619 -0.07(-1.26%)
Aug 21, 2019 5.903 5.941 5.866 5.903 97,836 +0.01(+0.11%)
Aug 20, 2019 5.891 5.940 5.860 5.897 109,386 -0.01(-0.21%)
Aug 19, 2019 5.965 5.978 5.909 5.909 69,465 -0.02(-0.31%)
Aug 16, 2019 5.891 5.940 5.891 5.928 101,276 +0.09(+1.49%)
Aug 15, 2019 5.823 5.903 5.773 5.841 173,336 +0.02(+0.32%)
Aug 14, 2019 5.922 5.930 5.800 5.823 255,733 -0.12(-1.98%)
Aug 13, 2019 5.922 6.052 5.916 5.940 176,660 +0.03(+0.52%)
Aug 12, 2019 6.083 6.089 5.854 5.909 287,702 -0.19(-3.15%)
Aug 09, 2019 6.157 6.195 6.102 6.102 161,590 -0.11(-1.78%)
Aug 08, 2019 6.163 6.213 6.071 6.213 194,805 +0.08(+1.31%)
Aug 07, 2019 6.120 6.136 5.972 6.132 240,904 -0.02(-0.30%)
Aug 06, 2019 6.139 6.157 6.077 6.151 129,845 +0.03(+0.50%)
Aug 05, 2019 6.126 6.145 6.089 6.120 213,123 -0.08(-1.29%)
Aug 02, 2019 6.194 6.225 6.151 6.200 206,060 +0.04(+0.70%)
Aug 01, 2019 6.120 6.157 6.065 6.157 163,250 +0.05(+0.81%)
Jul 31, 2019 6.102 6.108 6.071 6.108 54,731 +0.01(+0.20%)
Jul 30, 2019 6.095 6.126 6.071 6.095 116,219 +0.00(+0.00%)
Jul 29, 2019 6.071 6.132 6.058 6.095 100,095 +0.01(+0.20%)
Jul 26, 2019 6.139 6.151 6.077 6.083 86,805 -0.05(-0.80%)
Jul 25, 2019 6.083 6.156 6.083 6.132 108,727 +0.05(+0.81%)
Jul 24, 2019 6.095 6.108 6.083 6.083 80,720 +0.01(+0.10%)
Jul 23, 2019 6.102 6.114 6.077 6.077 112,392 -0.04(-0.60%)
Jul 22, 2019 6.163 6.176 6.058 6.114 132,117 -0.06(-1.00%)
Jul 19, 2019 6.040 6.188 6.040 6.176 342,677 +0.11(+1.83%)
Jul 18, 2019 6.065 6.089 5.997 6.065 129,646 -0.02(-0.40%)
Jul 17, 2019 6.114 6.114 6.065 6.089 110,221 +0.01(+0.20%)
Jul 16, 2019 6.077 6.114 6.058 6.077 138,469 +0.01(+0.10%)
Jul 15, 2019 6.071 6.126 6.046 6.071 177,061 -0.02(-0.40%)
Jul 12, 2019 6.194 6.194 6.089 6.095 144,080 -0.08(-1.30%)
Jul 11, 2019 6.095 6.188 6.095 6.176 224,760 +0.05(+0.82%)
Jul 10, 2019 6.113 6.150 6.095 6.126 229,172 +0.01(+0.20%)
Jul 09, 2019 6.058 6.150 6.046 6.113 184,836 +0.07(+1.11%)
Jul 08, 2019 6.015 6.089 6.009 6.046 180,074 -0.02(-0.30%)
Jul 05, 2019 6.052 6.076 6.003 6.064 94,522 +0.00(+0.00%)
Jul 03, 2019 6.095 6.108 6.058 6.064 82,278 -0.05(-0.80%)
Jul 02, 2019 6.046 6.156 6.044 6.113 400,877 +0.10(+1.63%)
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.