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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 5.151 5.151 5.151 0 +0.08(+1.53%)
Mar 28, 2018 5.068 5.079 5.045 5.073 148,583 +0.04(+0.88%)
Mar 27, 2018 5.040 5.068 5.006 5.029 149,945 -0.02(-0.33%)
Mar 26, 2018 5.034 5.059 5.034 5.045 282,415 +0.03(+0.66%)
Mar 23, 2018 5.006 5.079 5.006 5.012 168,834 +0.01(+0.11%)
Mar 22, 2018 5.023 5.079 4.995 5.006 163,139 -0.02(-0.33%)
Mar 21, 2018 5.062 5.095 4.995 5.023 353,837 -0.02(-0.44%)
Mar 20, 2018 5.062 5.079 5.029 5.045 244,238 +0.01(+0.22%)
Mar 19, 2018 5.040 5.040 4.995 5.034 212,173 +0.01(+0.11%)
Mar 16, 2018 5.073 5.079 4.995 5.029 214,168 -0.05(-0.98%)
Mar 15, 2018 5.034 5.079 5.034 5.079 258,008 +0.04(+0.77%)
Mar 14, 2018 5.051 5.101 5.023 5.040 192,011 -0.05(-0.98%)
Mar 13, 2018 5.084 5.090 5.051 5.090 182,435 +0.02(+0.33%)
Mar 12, 2018 5.084 5.095 5.056 5.073 202,289 -0.01(-0.11%)
Mar 09, 2018 5.079 5.090 5.017 5.079 168,101 +0.03(+0.57%)
Mar 08, 2018 5.066 5.066 5.011 5.050 214,791 +0.03(+0.55%)
Mar 07, 2018 5.022 122,856 -0.01(-0.22%)
Mar 06, 2018 5.022 5.055 5.011 5.033 206,314 +0.01(+0.22%)
Mar 05, 2018 5.006 5.039 4.994 5.022 448,717 +0.06(+1.11%)
Mar 02, 2018 4.940 4.992 4.934 4.967 224,890 +0.03(+0.67%)
Mar 01, 2018 4.940 4.956 4.901 4.934 173,802 +0.02(+0.45%)
Feb 28, 2018 4.923 4.957 4.912 4.912 137,847 -0.01(-0.22%)
Feb 27, 2018 4.962 4.967 4.923 4.923 183,368 -0.02(-0.33%)
Feb 26, 2018 4.940 4.984 4.923 4.940 143,204 +0.01(+0.22%)
Feb 23, 2018 4.907 4.948 4.890 4.929 136,505 +0.02(+0.34%)
Feb 22, 2018 4.951 4.967 4.901 4.912 250,905 -0.01(-0.22%)
Feb 21, 2018 4.934 4.956 4.896 4.923 133,981 +0.02(+0.34%)
Feb 20, 2018 4.896 4.934 4.827 4.907 363,332 +0.01(+0.22%)
Feb 16, 2018 4.896 4.896 4.896 0 -0.01(-0.11%)
Feb 15, 2018 4.945 4.978 4.901 4.901 122,745 -0.04(-0.89%)
Feb 14, 2018 4.951 4.978 4.929 4.945 153,812 -0.02(-0.33%)
Feb 13, 2018 4.945 4.967 4.907 4.962 128,476 +0.03(+0.56%)
Feb 12, 2018 4.863 4.940 4.835 4.934 343,143 +0.10(+2.05%)
Feb 09, 2018 4.901 4.923 4.802 4.835 331,922 -0.02(-0.43%)
Feb 08, 2018 4.872 4.902 4.840 4.856 257,378 -0.01(-0.22%)
Feb 07, 2018 4.861 4.938 4.861 4.867 406,920 +0.03(+0.56%)
Feb 06, 2018 4.834 4.905 4.812 4.840 519,996 -0.06(-1.14%)
Feb 05, 2018 4.921 4.938 4.872 4.895 376,317 -0.07(-1.40%)
Feb 02, 2018 5.036 5.080 4.949 4.965 225,503 -0.09(-1.84%)
Feb 01, 2018 4.992 5.080 4.992 5.058 311,697 +0.07(+1.31%)
Jan 31, 2018 4.976 5.014 4.921 4.992 239,171 +0.06(+1.22%)
Jan 30, 2018 4.916 4.954 4.916 4.932 395,177 +0.01(+0.11%)
Jan 29, 2018 5.009 5.053 4.905 4.927 438,207 -0.13(-2.49%)
Jan 26, 2018 5.074 5.107 5.036 5.053 175,488 -0.02(-0.43%)
Jan 25, 2018 5.107 5.134 5.053 5.074 311,265 -0.01(-0.21%)
Jan 24, 2018 5.107 5.107 5.053 5.085 176,177 -0.02(-0.43%)
Jan 23, 2018 5.102 5.124 5.091 5.107 243,592 +0.00(+0.00%)
Jan 22, 2018 4.998 5.124 4.954 5.107 513,997 +0.11(+2.19%)
Jan 19, 2018 5.014 5.031 4.965 4.998 314,331 +0.00(+0.00%)
Jan 18, 2018 5.003 5.031 4.949 4.998 409,012 -0.01(-0.11%)
Jan 17, 2018 5.031 5.031 4.971 5.003 321,881 -0.01(-0.11%)
Jan 16, 2018 4.998 5.053 4.954 5.009 372,946 +0.01(+0.22%)
Jan 12, 2018 4.998 4.998 4.998 0 -0.04(-0.87%)
Jan 11, 2018 5.020 5.080 4.998 5.042 288,270 +0.01(+0.24%)
Jan 10, 2018 5.176 5.203 4.959 5.030 1,235,963 -0.18(-3.43%)
Jan 09, 2018 5.208 5.219 5.149 5.208 319,909 +0.03(+0.52%)
Jan 08, 2018 5.138 5.187 5.111 5.181 542,164 +0.07(+1.38%)
Jan 05, 2018 5.149 5.149 5.078 5.111 279,701 -0.02(-0.42%)
Jan 04, 2018 5.100 5.143 5.100 5.133 347,353 +0.03(+0.53%)
Jan 03, 2018 5.095 5.111 5.062 5.105 522,066 +0.02(+0.43%)
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.