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

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

5.790 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Aug 31, 2018 5.675 5.675 5.675 0 +0.03(+0.51%)
Aug 30, 2018 5.681 5.681 5.623 5.646 87,609 -0.03(-0.60%)
Aug 29, 2018 5.635 5.681 5.578 5.681 153,176 +0.06(+0.98%)
Aug 28, 2018 5.646 5.646 5.595 5.625 167,697 -0.01(-0.17%)
Aug 27, 2018 5.595 5.641 5.555 5.635 181,794 +0.09(+1.65%)
Aug 24, 2018 5.601 5.618 5.538 5.544 203,535 -0.07(-1.32%)
Aug 23, 2018 5.652 5.652 5.572 5.618 128,577 -0.01(-0.10%)
Aug 22, 2018 5.646 5.686 5.595 5.623 141,178 -0.01(-0.10%)
Aug 21, 2018 5.635 5.641 5.578 5.629 156,988 +0.04(+0.71%)
Aug 20, 2018 5.572 5.612 5.549 5.589 161,425 +0.02(+0.31%)
Aug 17, 2018 5.561 5.595 5.538 5.572 198,280 +0.05(+0.93%)
Aug 16, 2018 5.464 5.549 5.463 5.521 172,999 +0.07(+1.26%)
Aug 15, 2018 5.561 5.606 5.424 5.452 567,670 -0.13(-2.25%)
Aug 14, 2018 5.732 5.749 5.566 5.578 484,800 -0.19(-3.36%)
Aug 13, 2018 5.772 5.782 5.663 5.772 246,873 -0.01(-0.20%)
Aug 10, 2018 5.823 5.863 5.766 5.783 235,939 -0.05(-0.86%)
Aug 09, 2018 5.817 5.845 5.805 5.834 131,166 +0.06(+1.08%)
Aug 08, 2018 5.731 5.788 5.726 5.771 201,676 +0.00(+0.00%)
Aug 07, 2018 5.839 5.839 5.743 5.771 323,170 -0.01(-0.10%)
Aug 06, 2018 5.777 5.839 5.764 5.777 411,990 +0.02(+0.30%)
Aug 03, 2018 5.692 5.777 5.692 5.760 322,271 +0.06(+0.99%)
Aug 02, 2018 5.709 5.718 5.669 5.703 183,369 -0.01(-0.20%)
Aug 01, 2018 5.680 5.726 5.666 5.714 287,509 +0.05(+0.90%)
Jul 31, 2018 5.595 5.714 5.577 5.663 316,764 +0.08(+1.42%)
Jul 30, 2018 5.612 5.612 5.562 5.584 81,081 -0.05(-0.81%)
Jul 27, 2018 5.584 5.641 5.584 5.629 156,813 +0.05(+0.81%)
Jul 26, 2018 5.641 5.641 5.567 5.584 104,779 -0.05(-0.81%)
Jul 25, 2018 5.499 5.646 5.499 5.629 178,422 +0.10(+1.85%)
Jul 24, 2018 5.544 5.561 5.510 5.527 109,353 +0.00(+0.00%)
Jul 23, 2018 5.641 5.652 5.510 5.527 290,086 -0.09(-1.61%)
Jul 20, 2018 5.680 5.692 5.584 5.618 227,473 -0.05(-0.90%)
Jul 19, 2018 5.635 5.720 5.615 5.669 412,348 +0.05(+0.81%)
Jul 18, 2018 5.561 5.635 5.550 5.624 232,890 +0.05(+0.81%)
Jul 17, 2018 5.527 5.584 5.527 5.578 175,931 +0.02(+0.31%)
Jul 16, 2018 5.556 5.578 5.516 5.561 286,655 +0.01(+0.20%)
Jul 13, 2018 5.510 5.550 5.510 5.550 58,072 +0.01(+0.10%)
Jul 12, 2018 5.499 5.584 5.499 5.544 164,751 +0.00(+0.02%)
Jul 11, 2018 5.532 5.543 5.526 5.543 109,808 +0.02(+0.31%)
Jul 10, 2018 5.532 5.538 5.493 5.526 141,755 +0.01(+0.20%)
Jul 09, 2018 5.521 5.543 5.510 5.515 138,907 -0.01(-0.10%)
Jul 06, 2018 5.526 5.543 5.500 5.521 135,526 +0.00(+0.00%)
Jul 05, 2018 5.521 5.543 5.465 5.521 182,497 +0.01(+0.10%)
Jul 03, 2018 5.515 5.515 5.515 0 +0.06(+1.14%)
Jul 02, 2018 5.459 5.459 5.414 5.453 148,184 +0.01(+0.10%)
Jun 29, 2018 5.419 5.470 5.399 5.448 148,222 +0.04(+0.73%)
Jun 28, 2018 5.476 5.498 5.403 5.408 234,463 -0.02(-0.41%)
Jun 27, 2018 5.470 5.481 5.431 5.431 168,539 -0.04(-0.72%)
Jun 26, 2018 5.453 5.476 5.442 5.470 101,874 +0.01(+0.21%)
Jun 25, 2018 5.453 5.459 5.403 5.459 156,131 +0.01(+0.10%)
Jun 22, 2018 5.453 5.470 5.427 5.453 89,700 +0.00(+0.00%)
Jun 21, 2018 5.453 5.465 5.436 5.453 104,015 -0.02(-0.31%)
Jun 20, 2018 5.397 5.481 5.388 5.470 315,471 +0.07(+1.36%)
Jun 19, 2018 5.358 5.403 5.335 5.397 162,606 +0.01(+0.10%)
Jun 18, 2018 5.391 5.403 5.363 5.391 133,845 +0.00(+0.00%)
Jun 15, 2018 5.425 5.391 5.391 151,427 +0.00(+0.00%)
Jun 14, 2018 5.358 5.391 5.318 5.391 269,157 +0.02(+0.42%)
Jun 13, 2018 5.403 5.425 5.346 5.369 133,059 -0.02(-0.42%)
Jun 12, 2018 5.436 5.454 5.386 5.391 187,374 -0.02(-0.42%)
Jun 11, 2018 5.448 5.448 5.403 5.414 116,662 -0.03(-0.52%)
Jun 08, 2018 5.403 5.453 5.397 5.442 142,980 +0.04(+0.75%)
Jun 07, 2018 5.374 5.413 5.362 5.401 162,470 +0.03(+0.52%)
Jun 06, 2018 5.351 5.374 153,353 +0.00(+0.00%)
Jun 05, 2018 5.407 5.413 5.351 5.374 169,588 -0.01(-0.21%)
Jun 04, 2018 5.418 5.424 5.362 5.385 283,468 -0.02(-0.31%)
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.