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

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

6.070 +0.060 (+1.00%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 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 (%)
Jun 30, 2017 5.203 5.275 5.203 5.233 204,291 +0.01(+0.20%)
Jun 29, 2017 5.213 5.238 5.187 5.223 149,599 -0.02(-0.39%)
Jun 28, 2017 5.208 5.264 5.197 5.244 242,865 +0.03(+0.59%)
Jun 27, 2017 5.244 5.254 5.203 5.213 269,758 -0.05(-0.88%)
Jun 26, 2017 5.295 5.300 5.228 5.259 236,973 +0.02(+0.29%)
Jun 23, 2017 5.223 5.260 5.215 5.244 140,812 +0.02(+0.39%)
Jun 22, 2017 5.203 5.248 5.188 5.223 181,473 +0.02(+0.39%)
Jun 21, 2017 5.192 5.213 5.162 5.203 177,530 +0.04(+0.80%)
Jun 20, 2017 5.192 5.230 5.131 5.162 241,187 -0.02(-0.30%)
Jun 19, 2017 5.095 5.197 5.095 5.177 312,701 +0.08(+1.61%)
Jun 16, 2017 5.151 5.172 5.043 5.095 212,611 -0.08(-1.59%)
Jun 15, 2017 5.095 5.192 5.084 5.177 295,037 +0.05(+0.90%)
Jun 14, 2017 5.126 5.233 5.100 5.131 349,636 -0.01(-0.20%)
Jun 13, 2017 5.197 5.249 5.038 5.141 475,187 -0.06(-1.18%)
Jun 12, 2017 5.228 5.285 5.187 5.203 260,648 -0.03(-0.49%)
Jun 09, 2017 5.290 5.332 5.228 5.228 268,598 -0.06(-1.17%)
Jun 08, 2017 5.290 5.341 5.228 5.290 274,696 -0.02(-0.46%)
Jun 07, 2017 5.264 5.345 5.264 5.315 263,210 +0.05(+0.97%)
Jun 06, 2017 5.284 5.320 5.264 5.264 273,263 -0.05(-0.86%)
Jun 05, 2017 5.304 5.325 5.284 5.309 400,091 +0.01(+0.10%)
Jun 02, 2017 5.264 5.304 5.228 5.304 391,435 +0.07(+1.27%)
Jun 01, 2017 5.213 5.238 5.187 5.238 346,257 +0.03(+0.59%)
May 31, 2017 5.156 5.218 5.141 5.207 480,201 +0.06(+1.09%)
May 30, 2017 5.126 5.162 5.112 5.151 252,366 +0.05(+0.90%)
May 26, 2017 5.105 5.126 5.075 5.105 214,449 +0.03(+0.60%)
May 25, 2017 5.095 5.100 5.070 5.075 150,763 -0.02(-0.40%)
May 24, 2017 5.111 5.113 5.075 5.095 120,113 -0.02(-0.30%)
May 23, 2017 5.065 5.131 5.061 5.111 278,896 +0.08(+1.62%)
May 22, 2017 5.014 5.065 5.014 5.029 142,586 +0.02(+0.31%)
May 19, 2017 4.973 5.034 4.952 5.014 116,203 +0.04(+0.82%)
May 18, 2017 4.947 4.988 4.947 4.973 170,187 +0.01(+0.10%)
May 17, 2017 4.952 4.988 4.937 4.968 321,669 -0.03(-0.61%)
May 16, 2017 5.003 5.024 4.983 4.998 199,548 -0.01(-0.10%)
May 15, 2017 5.009 5.030 4.958 5.003 215,894 +0.02(+0.31%)
May 12, 2017 5.034 5.060 4.983 4.988 314,564 -0.05(-1.01%)
May 11, 2017 5.060 5.077 5.032 5.039 121,785 -0.01(-0.20%)
May 10, 2017 5.070 5.070 5.019 5.049 206,642 +0.01(+0.10%)
May 09, 2017 5.070 5.095 5.024 5.044 176,309 -0.03(-0.68%)
May 08, 2017 5.079 5.094 5.064 5.079 241,901 -0.01(-0.20%)
May 05, 2017 5.094 5.099 5.069 5.089 304,857 -0.01(-0.10%)
May 04, 2017 5.094 5.114 5.043 5.094 363,604 +0.00(+0.00%)
May 03, 2017 5.079 5.097 5.063 5.094 286,130 +0.03(+0.60%)
May 02, 2017 5.028 5.079 5.018 5.064 336,699 +0.04(+0.71%)
May 01, 2017 5.028 5.054 5.018 5.028 312,788 +0.01(+0.20%)
Apr 28, 2017 4.962 5.049 4.962 5.018 468,508 +0.01(+0.20%)
Apr 27, 2017 5.018 5.033 5.003 5.008 171,497 -0.01(-0.20%)
Apr 26, 2017 4.998 5.069 4.988 5.018 281,023 -0.02(-0.40%)
Apr 25, 2017 4.912 5.038 4.912 5.038 522,251 +0.09(+1.84%)
Apr 24, 2017 4.988 4.988 4.932 4.947 297,633 -0.04(-0.81%)
Apr 21, 2017 4.993 4.993 4.970 4.988 220,625 +0.04(+0.72%)
Apr 20, 2017 4.912 4.973 4.902 4.952 382,260 +0.06(+1.24%)
Apr 19, 2017 4.887 4.947 4.876 4.892 235,420 -0.01(-0.10%)
Apr 18, 2017 4.917 4.932 4.876 4.897 297,740 -0.02(-0.41%)
Apr 17, 2017 4.962 4.962 4.892 4.917 401,503 -0.05(-0.92%)
Apr 13, 2017 4.968 4.983 4.952 4.962 205,304 +0.03(+0.62%)
Apr 12, 2017 4.973 4.973 4.917 4.932 268,384 -0.03(-0.61%)
Apr 11, 2017 4.907 4.962 4.898 4.962 240,521 +0.08(+1.58%)
Apr 10, 2017 4.896 4.916 4.880 4.886 369,154 +0.02(+0.31%)
Apr 07, 2017 4.845 4.891 4.845 4.870 420,226 +0.02(+0.31%)
Apr 06, 2017 4.825 4.870 4.825 4.855 291,884 +0.02(+0.31%)
Apr 05, 2017 4.865 4.891 4.820 4.840 355,178 +0.02(+0.31%)
Apr 04, 2017 4.790 4.845 4.790 4.825 298,605 +0.04(+0.73%)
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.