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 (%)
Feb 28, 2018 4.880 4.913 4.869 4.869 139,078 -0.01(-0.22%)
Feb 27, 2018 4.918 4.923 4.880 4.880 185,006 -0.02(-0.33%)
Feb 26, 2018 4.896 4.940 4.880 4.896 144,483 +0.01(+0.22%)
Feb 23, 2018 4.863 4.905 4.847 4.885 137,724 +0.02(+0.34%)
Feb 22, 2018 4.907 4.923 4.858 4.869 253,145 -0.01(-0.22%)
Feb 21, 2018 4.890 4.912 4.852 4.880 135,177 +0.02(+0.34%)
Feb 20, 2018 4.852 4.890 4.784 4.863 366,577 +0.01(+0.23%)
Feb 16, 2018 4.852 4.852 4.852 0 -0.01(-0.11%)
Feb 15, 2018 4.901 4.934 4.858 4.858 123,842 -0.04(-0.89%)
Feb 14, 2018 4.907 4.934 4.886 4.901 155,186 -0.02(-0.33%)
Feb 13, 2018 4.901 4.923 4.863 4.918 129,624 +0.03(+0.56%)
Feb 12, 2018 4.819 4.896 4.792 4.890 346,207 +0.10(+2.05%)
Feb 09, 2018 4.858 4.880 4.759 4.792 334,886 -0.02(-0.43%)
Feb 08, 2018 4.829 4.859 4.797 4.813 259,677 -0.01(-0.22%)
Feb 07, 2018 4.818 4.894 4.818 4.824 410,554 +0.03(+0.56%)
Feb 06, 2018 4.791 4.861 4.770 4.797 524,640 -0.06(-1.14%)
Feb 05, 2018 4.878 4.894 4.829 4.852 379,678 -0.07(-1.40%)
Feb 02, 2018 4.992 5.035 4.905 4.921 227,517 -0.09(-1.84%)
Feb 01, 2018 4.948 5.035 4.948 5.013 314,480 +0.06(+1.31%)
Jan 31, 2018 4.932 4.969 4.878 4.948 241,307 +0.06(+1.22%)
Jan 30, 2018 4.872 4.910 4.872 4.889 398,706 +0.01(+0.11%)
Jan 29, 2018 4.965 5.008 4.862 4.883 442,121 -0.12(-2.49%)
Jan 26, 2018 5.029 5.061 4.992 5.008 177,056 -0.02(-0.43%)
Jan 25, 2018 5.062 5.089 5.008 5.029 314,044 -0.01(-0.21%)
Jan 24, 2018 5.062 5.062 5.008 5.040 177,750 -0.02(-0.43%)
Jan 23, 2018 5.057 5.078 5.046 5.062 245,768 +0.00(+0.00%)
Jan 22, 2018 4.954 5.078 4.910 5.062 518,587 +0.11(+2.19%)
Jan 19, 2018 4.970 4.986 4.921 4.954 317,138 +0.00(+0.00%)
Jan 18, 2018 4.959 4.986 4.905 4.954 412,665 -0.01(-0.11%)
Jan 17, 2018 4.986 4.986 4.927 4.959 324,756 -0.01(-0.11%)
Jan 16, 2018 4.954 5.008 4.910 4.965 376,277 +0.01(+0.22%)
Jan 12, 2018 4.954 4.954 4.954 0 -0.04(-0.87%)
Jan 11, 2018 4.975 5.035 4.954 4.997 290,845 +0.01(+0.24%)
Jan 10, 2018 5.130 5.157 4.915 4.985 1,247,001 -0.18(-3.43%)
Jan 09, 2018 5.162 5.173 5.103 5.162 322,766 +0.03(+0.52%)
Jan 08, 2018 5.093 5.141 5.066 5.136 547,006 +0.07(+1.38%)
Jan 05, 2018 5.103 5.103 5.033 5.066 282,199 -0.02(-0.42%)
Jan 04, 2018 5.055 5.098 5.055 5.087 350,455 +0.03(+0.53%)
Jan 03, 2018 5.050 5.066 5.017 5.060 526,728 +0.02(+0.43%)
Jan 02, 2018 4.942 5.039 4.942 5.039 393,066 +0.11(+2.18%)
Dec 29, 2017 4.931 4.931 4.931 0 -0.09(-1.82%)
Dec 28, 2017 5.017 5.050 4.992 5.023 309,741 +0.03(+0.54%)
Dec 27, 2017 4.808 5.007 4.805 4.996 1,041,223 +0.19(+3.91%)
Dec 26, 2017 4.738 4.824 4.738 4.808 614,679 +0.08(+1.70%)
Dec 22, 2017 4.700 4.743 4.700 4.727 418,344 +0.03(+0.57%)
Dec 21, 2017 4.695 4.711 4.684 4.700 363,880 -0.01(-0.23%)
Dec 20, 2017 4.695 4.716 4.679 4.711 205,913 +0.02(+0.34%)
Dec 19, 2017 4.722 4.722 4.684 4.695 229,218 -0.02(-0.34%)
Dec 18, 2017 4.700 4.727 4.695 4.711 312,105 +0.01(+0.23%)
Dec 15, 2017 4.700 4.727 4.695 4.700 290,435 -0.02(-0.34%)
Dec 14, 2017 4.722 4.727 4.700 4.716 280,652 +0.02(+0.34%)
Dec 13, 2017 4.652 4.716 4.647 4.700 423,731 +0.02(+0.46%)
Dec 12, 2017 4.679 4.691 4.647 4.679 467,643 -0.01(-0.23%)
Dec 11, 2017 4.700 4.724 4.674 4.690 409,628 -0.01(-0.23%)
Dec 08, 2017 4.695 4.727 4.695 4.700 248,460 +0.03(+0.71%)
Dec 07, 2017 4.662 4.688 4.651 4.667 452,820 -0.03(-0.57%)
Dec 06, 2017 4.720 4.752 4.624 4.694 484,991 -0.05(-1.01%)
Dec 05, 2017 4.678 4.763 4.667 4.742 402,040 +0.07(+1.60%)
Dec 04, 2017 4.688 4.688 4.656 4.667 304,130 +0.03(+0.57%)
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.