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, 2019 6.190 6.190 6.137 6.166 122,580 -0.04(-0.58%)
Feb 27, 2019 6.172 6.208 6.131 6.202 146,136 +0.05(+0.78%)
Feb 26, 2019 6.107 6.178 6.089 6.155 156,294 +0.01(+0.10%)
Feb 25, 2019 6.107 6.172 6.107 6.149 189,796 +0.05(+0.78%)
Feb 22, 2019 6.137 6.158 6.071 6.101 158,137 -0.01(-0.20%)
Feb 21, 2019 6.119 6.137 6.077 6.113 177,598 +0.02(+0.29%)
Feb 20, 2019 6.107 6.128 6.059 6.095 156,464 +0.05(+0.79%)
Feb 19, 2019 6.053 6.113 6.011 6.047 291,991 -0.01(-0.20%)
Feb 15, 2019 6.041 6.113 6.005 6.059 182,092 +0.00(+0.00%)
Feb 14, 2019 6.053 6.107 6.005 6.059 102,373 +0.00(+0.00%)
Feb 13, 2019 6.065 6.119 6.035 6.059 178,889 -0.03(-0.49%)
Feb 12, 2019 6.077 6.119 6.059 6.089 313,115 +0.00(+0.00%)
Feb 11, 2019 6.089 6.089 6.061 6.089 241,973 +0.02(+0.30%)
Feb 08, 2019 5.969 6.089 5.910 6.071 312,087 +0.05(+0.91%)
Feb 07, 2019 6.022 6.043 6.010 6.016 216,706 +0.00(+0.00%)
Feb 06, 2019 5.963 6.028 5.963 6.016 132,180 -0.01(-0.20%)
Feb 05, 2019 6.034 6.034 5.975 6.028 199,872 +0.01(+0.20%)
Feb 04, 2019 5.963 6.040 5.927 6.016 544,049 +0.08(+1.40%)
Feb 01, 2019 5.927 5.933 5.898 5.933 334,562 +0.04(+0.70%)
Jan 31, 2019 5.820 5.903 5.791 5.892 184,093 +0.07(+1.22%)
Jan 30, 2019 5.826 5.832 5.803 5.820 253,808 +0.03(+0.59%)
Jan 29, 2019 5.767 5.803 5.767 5.786 189,315 +0.01(+0.12%)
Jan 28, 2019 5.797 5.802 5.743 5.779 170,063 +0.00(+0.00%)
Jan 25, 2019 5.797 5.815 5.737 5.779 216,293 -0.02(-0.31%)
Jan 24, 2019 5.832 5.868 5.797 5.797 172,761 -0.07(-1.21%)
Jan 23, 2019 5.850 5.874 5.785 5.868 232,636 +0.00(+0.00%)
Jan 22, 2019 5.832 5.921 5.791 5.868 306,658 +0.04(+0.61%)
Jan 18, 2019 5.820 5.850 5.785 5.832 241,600 +0.01(+0.10%)
Jan 17, 2019 5.803 5.921 5.779 5.826 184,662 +0.00(+0.00%)
Jan 16, 2019 5.832 5.868 5.785 5.826 215,112 +0.06(+1.03%)
Jan 15, 2019 5.779 5.809 5.678 5.767 236,015 -0.01(-0.10%)
Jan 14, 2019 5.856 5.856 5.749 5.773 110,100 -0.11(-1.91%)
Jan 11, 2019 5.868 5.903 5.826 5.886 417,739 +0.01(+0.12%)
Jan 10, 2019 5.843 5.879 5.826 5.879 200,123 +0.04(+0.71%)
Jan 09, 2019 5.843 5.890 5.826 5.837 155,068 -0.04(-0.60%)
Jan 08, 2019 5.814 5.943 5.802 5.873 469,995 +0.06(+1.11%)
Jan 07, 2019 5.678 5.855 5.643 5.808 344,348 +0.02(+0.30%)
Jan 04, 2019 5.696 5.814 5.620 5.790 287,538 +0.12(+2.07%)
Jan 03, 2019 5.696 5.714 5.626 5.673 216,026 -0.04(-0.62%)
Jan 02, 2019 5.661 5.724 5.620 5.708 187,826 +0.01(+0.21%)
Dec 31, 2018 5.690 5.749 5.655 5.696 261,198 +0.05(+0.83%)
Dec 28, 2018 5.525 5.714 5.502 5.649 250,151 +0.14(+2.45%)
Dec 27, 2018 5.508 5.544 5.443 5.514 177,869 +0.05(+0.86%)
Dec 26, 2018 5.402 5.502 5.367 5.467 280,190 +0.17(+3.22%)
Dec 24, 2018 5.355 5.414 5.190 5.296 486,538 -0.11(-1.96%)
Dec 21, 2018 5.372 5.502 5.355 5.402 277,852 +0.02(+0.33%)
Dec 20, 2018 5.402 5.456 5.325 5.384 461,754 -0.07(-1.29%)
Dec 19, 2018 5.508 5.549 5.447 5.455 191,809 +0.06(+1.09%)
Dec 18, 2018 5.402 5.461 5.378 5.396 122,210 +0.00(+0.00%)
Dec 17, 2018 5.455 5.512 5.396 5.396 332,469 -0.12(-2.13%)
Dec 14, 2018 5.655 5.655 5.514 5.514 229,249 -0.14(-2.50%)
Dec 13, 2018 5.673 5.690 5.655 5.655 101,775 -0.01(-0.10%)
Dec 12, 2018 5.643 5.696 5.592 5.661 169,581 +0.11(+1.93%)
Dec 11, 2018 5.583 5.630 5.542 5.554 183,471 -0.02(-0.42%)
Dec 10, 2018 5.641 5.672 5.577 5.577 188,101 -0.12(-2.05%)
Dec 07, 2018 5.647 5.717 5.595 5.694 227,402 +0.08(+1.46%)
Dec 06, 2018 5.641 5.706 5.577 5.612 308,188 -0.17(-2.93%)
Dec 04, 2018 5.799 5.822 5.735 5.781 366,103 -0.03(-0.44%)
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.