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 (%)
Jun 28, 2019 5.983 6.057 5.970 6.001 137,694 -0.01(-0.21%)
Jun 27, 2019 5.983 6.032 5.952 6.013 207,265 +0.08(+1.35%)
Jun 26, 2019 5.933 5.954 5.921 5.933 48,796 +0.01(+0.21%)
Jun 25, 2019 5.964 5.976 5.905 5.921 164,690 -0.02(-0.42%)
Jun 24, 2019 5.983 5.983 5.915 5.945 163,729 +0.01(+0.10%)
Jun 21, 2019 5.958 5.976 5.902 5.940 169,408 -0.02(-0.30%)
Jun 20, 2019 5.939 5.958 5.915 5.958 175,233 +0.05(+0.84%)
Jun 19, 2019 5.921 5.933 5.871 5.908 98,706 +0.00(+0.00%)
Jun 18, 2019 5.970 6.026 5.840 5.908 202,657 -0.06(-1.04%)
Jun 17, 2019 5.976 5.976 5.921 5.970 129,350 +0.00(+0.00%)
Jun 14, 2019 5.908 6.013 5.884 5.970 183,970 +0.04(+0.63%)
Jun 13, 2019 6.032 6.032 5.933 5.933 101,701 -0.03(-0.52%)
Jun 12, 2019 5.989 6.038 5.964 5.964 119,391 -0.07(-1.22%)
Jun 11, 2019 6.025 6.068 5.927 6.037 230,582 +0.04(+0.72%)
Jun 10, 2019 6.019 6.031 5.859 5.994 235,893 -0.04(-0.71%)
Jun 07, 2019 5.853 6.050 5.835 6.037 342,405 +0.20(+3.47%)
Jun 06, 2019 5.798 5.847 5.793 5.835 158,636 +0.01(+0.21%)
Jun 05, 2019 5.847 5.865 5.736 5.822 235,289 -0.01(-0.21%)
Jun 04, 2019 5.829 5.851 5.807 5.835 127,567 +0.04(+0.74%)
Jun 03, 2019 5.749 5.829 5.749 5.792 126,712 +0.04(+0.64%)
May 31, 2019 5.786 5.829 5.736 5.755 129,928 -0.02(-0.43%)
May 30, 2019 5.810 5.822 5.773 5.779 151,174 -0.02(-0.42%)
May 29, 2019 5.743 5.804 5.724 5.804 130,980 +0.06(+1.07%)
May 28, 2019 5.786 5.792 5.743 5.743 149,980 -0.04(-0.74%)
May 24, 2019 5.822 5.847 5.743 5.786 117,716 +0.04(+0.75%)
May 23, 2019 5.829 5.829 5.718 5.743 265,459 -0.12(-1.99%)
May 22, 2019 5.939 5.939 5.859 5.859 89,442 -0.06(-0.93%)
May 21, 2019 5.878 5.945 5.878 5.915 109,431 +0.04(+0.63%)
May 20, 2019 5.835 5.927 5.835 5.878 102,423 +0.04(+0.63%)
May 17, 2019 5.829 5.927 5.829 5.841 142,628 -0.02(-0.31%)
May 16, 2019 5.822 5.896 5.822 5.859 104,339 +0.04(+0.63%)
May 15, 2019 5.810 5.872 5.792 5.822 193,668 -0.04(-0.73%)
May 14, 2019 5.865 5.896 5.847 5.865 200,654 -0.03(-0.52%)
May 13, 2019 5.890 5.945 5.867 5.896 93,979 -0.07(-1.23%)
May 10, 2019 5.847 6.007 5.835 5.970 158,746 +0.09(+1.47%)
May 09, 2019 5.877 5.926 5.871 5.883 152,077 -0.02(-0.41%)
May 08, 2019 5.877 5.948 5.877 5.908 91,150 +0.00(+0.00%)
May 07, 2019 5.926 5.956 5.895 5.908 146,652 -0.02(-0.41%)
May 06, 2019 5.950 5.969 5.901 5.932 145,521 -0.03(-0.51%)
May 03, 2019 5.999 6.030 5.938 5.962 171,067 -0.04(-0.61%)
May 02, 2019 5.969 6.026 5.908 5.999 204,769 +0.07(+1.24%)
May 01, 2019 5.877 6.030 5.868 5.926 299,997 +0.08(+1.36%)
Apr 30, 2019 5.786 5.920 5.773 5.847 259,124 +0.07(+1.16%)
Apr 29, 2019 5.816 5.834 5.755 5.779 325,034 +0.01(+0.21%)
Apr 26, 2019 5.767 5.822 5.761 5.767 191,385 -0.01(-0.21%)
Apr 25, 2019 5.834 5.865 5.779 5.779 218,405 -0.07(-1.15%)
Apr 24, 2019 5.840 5.944 5.840 5.847 161,573 -0.01(-0.10%)
Apr 23, 2019 5.877 5.920 5.804 5.853 363,283 -0.01(-0.21%)
Apr 22, 2019 5.914 5.932 5.865 5.865 190,086 -0.05(-0.93%)
Apr 18, 2019 5.901 5.969 5.889 5.920 117,322 +0.01(+0.21%)
Apr 17, 2019 5.853 5.975 5.853 5.908 292,366 +0.05(+0.94%)
Apr 16, 2019 5.828 5.889 5.828 5.853 121,611 +0.04(+0.63%)
Apr 15, 2019 5.822 5.883 5.816 5.816 156,218 -0.02(-0.31%)
Apr 12, 2019 5.816 5.877 5.804 5.834 136,165 +0.01(+0.21%)
Apr 11, 2019 5.840 5.853 5.798 5.822 156,120 -0.01(-0.10%)
Apr 10, 2019 5.926 5.962 5.828 5.828 203,240 -0.16(-2.64%)
Apr 09, 2019 5.822 5.998 5.774 5.986 556,756 +0.21(+3.68%)
Apr 08, 2019 5.780 5.816 5.731 5.774 382,801 -0.01(-0.10%)
Apr 05, 2019 5.895 5.895 5.684 5.780 511,292 -0.12(-1.95%)
Apr 04, 2019 5.731 5.926 5.707 5.895 388,594 +0.13(+2.21%)
Apr 03, 2019 5.762 5.907 5.465 5.768 1,441,196 -0.02(-0.42%)
Apr 02, 2019 5.986 5.992 5.756 5.792 1,374,057 -0.56(-8.87%)
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.