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 (%)
Oct 31, 2019 5.749 5.812 5.749 5.800 111,167 +0.05(+0.87%)
Oct 30, 2019 5.730 5.787 5.724 5.749 105,768 +0.00(+0.00%)
Oct 29, 2019 5.749 5.793 5.749 5.749 147,731 -0.08(-1.29%)
Oct 28, 2019 5.686 5.847 5.686 5.825 222,186 +0.06(+0.98%)
Oct 25, 2019 5.781 5.844 5.741 5.768 198,937 -0.01(-0.22%)
Oct 24, 2019 5.825 5.844 5.768 5.781 215,677 -0.07(-1.18%)
Oct 23, 2019 5.919 5.925 5.831 5.850 118,751 -0.04(-0.64%)
Oct 22, 2019 5.919 5.944 5.856 5.888 138,096 -0.04(-0.64%)
Oct 21, 2019 5.944 5.944 5.906 5.925 94,942 -0.01(-0.11%)
Oct 18, 2019 5.913 5.957 5.894 5.931 110,131 +0.04(+0.64%)
Oct 17, 2019 5.963 5.963 5.869 5.894 131,402 -0.05(-0.85%)
Oct 16, 2019 5.875 5.944 5.844 5.944 140,613 +0.07(+1.12%)
Oct 15, 2019 5.875 5.944 5.875 5.878 142,491 -0.02(-0.27%)
Oct 14, 2019 5.925 5.944 5.844 5.894 129,406 -0.08(-1.37%)
Oct 11, 2019 5.888 6.026 5.881 5.975 169,017 +0.09(+1.49%)
Oct 10, 2019 5.888 5.950 5.869 5.888 73,239 -0.02(-0.31%)
Oct 09, 2019 5.931 5.987 5.906 5.906 196,124 -0.04(-0.73%)
Oct 08, 2019 5.987 5.987 5.912 5.949 165,298 -0.01(-0.10%)
Oct 07, 2019 5.924 5.987 5.906 5.956 156,593 +0.05(+0.85%)
Oct 04, 2019 5.831 5.906 5.787 5.906 128,149 +0.07(+1.28%)
Oct 03, 2019 5.793 5.874 5.793 5.831 112,587 +0.01(+0.11%)
Oct 02, 2019 5.806 5.824 5.775 5.824 134,582 +0.01(+0.11%)
Oct 01, 2019 5.824 5.824 5.781 5.818 105,058 +0.04(+0.65%)
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%)
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.