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 (%)
Apr 30, 2019 5.734 5.867 5.722 5.795 261,448 +0.07(+1.16%)
Apr 29, 2019 5.764 5.782 5.704 5.728 327,949 +0.01(+0.21%)
Apr 26, 2019 5.716 5.770 5.710 5.716 193,101 -0.01(-0.21%)
Apr 25, 2019 5.782 5.813 5.728 5.728 220,364 -0.07(-1.15%)
Apr 24, 2019 5.789 5.891 5.789 5.795 163,022 -0.01(-0.10%)
Apr 23, 2019 5.825 5.867 5.752 5.801 366,541 -0.01(-0.21%)
Apr 22, 2019 5.861 5.879 5.813 5.813 191,790 -0.05(-0.93%)
Apr 18, 2019 5.849 5.916 5.837 5.867 118,374 +0.01(+0.21%)
Apr 17, 2019 5.801 5.922 5.801 5.855 294,988 +0.05(+0.94%)
Apr 16, 2019 5.776 5.837 5.776 5.801 122,702 +0.04(+0.63%)
Apr 15, 2019 5.770 5.831 5.764 5.764 157,619 -0.02(-0.31%)
Apr 12, 2019 5.764 5.825 5.752 5.782 137,386 +0.01(+0.21%)
Apr 11, 2019 5.789 5.801 5.746 5.770 157,520 -0.01(-0.10%)
Apr 10, 2019 5.873 5.910 5.776 5.776 205,063 -0.16(-2.64%)
Apr 09, 2019 5.771 5.945 5.723 5.933 561,749 +0.21(+3.68%)
Apr 08, 2019 5.729 5.765 5.681 5.723 386,234 -0.01(-0.10%)
Apr 05, 2019 5.843 5.843 5.633 5.729 515,877 -0.11(-1.95%)
Apr 04, 2019 5.681 5.873 5.656 5.843 392,078 +0.13(+2.21%)
Apr 03, 2019 5.711 5.855 5.416 5.717 1,454,119 -0.02(-0.42%)
Apr 02, 2019 5.933 5.939 5.705 5.741 1,386,378 -0.56(-8.87%)
Apr 01, 2019 6.330 6.372 6.300 6.300 200,734 -0.04(-0.57%)
Mar 29, 2019 6.318 6.360 6.270 6.336 116,450 +0.04(+0.57%)
Mar 28, 2019 6.258 6.330 6.247 6.300 152,221 +0.08(+1.26%)
Mar 27, 2019 6.209 6.282 6.197 6.221 129,090 +0.00(+0.00%)
Mar 26, 2019 6.185 6.276 6.185 6.221 167,948 +0.05(+0.78%)
Mar 25, 2019 6.209 6.225 6.137 6.173 178,765 -0.05(-0.77%)
Mar 22, 2019 6.246 6.252 6.197 6.221 116,950 -0.04(-0.58%)
Mar 21, 2019 6.282 6.318 6.246 6.258 104,629 -0.02(-0.38%)
Mar 20, 2019 6.209 6.312 6.191 6.282 157,235 +0.03(+0.48%)
Mar 19, 2019 6.282 6.300 6.234 6.252 117,041 +0.04(+0.58%)
Mar 18, 2019 6.336 6.336 6.184 6.215 188,663 -0.08(-1.34%)
Mar 15, 2019 6.240 6.348 6.240 6.300 426,543 +0.08(+1.26%)
Mar 14, 2019 6.203 6.300 6.203 6.221 132,725 +0.01(+0.10%)
Mar 13, 2019 6.240 6.300 6.191 6.215 135,803 +0.02(+0.29%)
Mar 12, 2019 6.155 6.215 6.131 6.197 108,830 +0.04(+0.59%)
Mar 11, 2019 6.113 6.236 6.113 6.161 181,961 +0.05(+0.79%)
Mar 08, 2019 6.119 6.161 6.041 6.113 428,872 -0.08(-1.24%)
Mar 07, 2019 6.250 6.250 6.160 6.190 243,537 -0.06(-0.96%)
Mar 06, 2019 6.292 6.316 6.244 6.250 231,828 -0.07(-1.13%)
Mar 05, 2019 6.244 6.381 6.238 6.322 300,632 +0.08(+1.24%)
Mar 04, 2019 6.220 6.268 6.193 6.244 224,470 +0.06(+0.97%)
Mar 01, 2019 6.202 6.208 6.154 6.184 207,056 +0.02(+0.29%)
Feb 28, 2019 6.190 6.190 6.137 6.166 122,582 -0.04(-0.58%)
Feb 27, 2019 6.172 6.208 6.131 6.202 146,139 +0.05(+0.78%)
Feb 26, 2019 6.107 6.178 6.089 6.154 156,297 +0.01(+0.10%)
Feb 25, 2019 6.107 6.172 6.107 6.148 189,800 +0.05(+0.78%)
Feb 22, 2019 6.137 6.157 6.071 6.101 158,140 -0.01(-0.20%)
Feb 21, 2019 6.119 6.137 6.077 6.113 177,601 +0.02(+0.29%)
Feb 20, 2019 6.107 6.128 6.059 6.095 156,466 +0.05(+0.79%)
Feb 19, 2019 6.053 6.113 6.011 6.047 291,996 -0.01(-0.20%)
Feb 15, 2019 6.041 6.113 6.005 6.059 182,096 +0.00(+0.00%)
Feb 14, 2019 6.053 6.107 6.005 6.059 102,375 +0.00(+0.00%)
Feb 13, 2019 6.065 6.119 6.035 6.059 178,893 -0.03(-0.49%)
Feb 12, 2019 6.077 6.119 6.059 6.089 313,121 +0.00(+0.00%)
Feb 11, 2019 6.089 6.089 6.061 6.089 241,978 +0.02(+0.30%)
Feb 08, 2019 5.969 6.089 5.910 6.071 312,092 +0.05(+0.91%)
Feb 07, 2019 6.022 6.043 6.010 6.016 216,710 +0.00(+0.00%)
Feb 06, 2019 5.963 6.028 5.963 6.016 132,182 -0.01(-0.20%)
Feb 05, 2019 6.034 6.034 5.974 6.028 199,875 +0.01(+0.20%)
Feb 04, 2019 5.963 6.040 5.927 6.016 544,059 +0.08(+1.40%)
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.