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

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

5.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 6.246 6.246 6.192 6.222 121,492 -0.04(-0.58%)
Feb 27, 2019 6.228 6.264 6.186 6.258 144,840 +0.05(+0.78%)
Feb 26, 2019 6.161 6.234 6.143 6.210 154,908 +0.01(+0.10%)
Feb 25, 2019 6.161 6.228 6.161 6.204 188,113 +0.05(+0.78%)
Feb 22, 2019 6.192 6.213 6.125 6.155 156,734 -0.01(-0.20%)
Feb 21, 2019 6.173 6.192 6.131 6.167 176,022 +0.02(+0.29%)
Feb 20, 2019 6.161 6.183 6.113 6.149 155,076 +0.05(+0.79%)
Feb 19, 2019 6.107 6.167 6.065 6.101 289,401 -0.01(-0.20%)
Feb 15, 2019 6.095 6.167 6.059 6.113 180,477 +0.00(+0.00%)
Feb 14, 2019 6.107 6.161 6.059 6.113 101,465 +0.00(+0.00%)
Feb 13, 2019 6.119 6.173 6.089 6.113 177,303 -0.03(-0.49%)
Feb 12, 2019 6.131 6.173 6.113 6.143 310,338 +0.00(+0.00%)
Feb 11, 2019 6.143 6.143 6.115 6.143 239,827 +0.02(+0.29%)
Feb 08, 2019 6.023 6.143 5.963 6.125 309,319 +0.06(+0.91%)
Feb 07, 2019 6.076 6.097 6.064 6.070 214,784 +0.00(+0.00%)
Feb 06, 2019 6.016 6.082 6.016 6.070 131,007 -0.01(-0.20%)
Feb 05, 2019 6.088 6.088 6.028 6.082 198,099 +0.01(+0.20%)
Feb 04, 2019 6.016 6.094 5.980 6.070 539,224 +0.08(+1.40%)
Feb 01, 2019 5.980 5.986 5.950 5.986 331,595 +0.04(+0.70%)
Jan 31, 2019 5.873 5.956 5.843 5.944 182,460 +0.07(+1.22%)
Jan 30, 2019 5.879 5.885 5.855 5.873 251,557 +0.03(+0.59%)
Jan 29, 2019 5.819 5.855 5.819 5.838 187,636 +0.01(+0.12%)
Jan 28, 2019 5.849 5.854 5.795 5.831 168,555 +0.00(+0.00%)
Jan 25, 2019 5.849 5.867 5.789 5.831 214,374 -0.02(-0.31%)
Jan 24, 2019 5.885 5.920 5.849 5.849 171,228 -0.07(-1.21%)
Jan 23, 2019 5.902 5.926 5.837 5.920 230,573 +0.00(+0.00%)
Jan 22, 2019 5.885 5.974 5.843 5.920 303,938 +0.04(+0.61%)
Jan 18, 2019 5.873 5.902 5.837 5.885 239,457 +0.01(+0.10%)
Jan 17, 2019 5.855 5.974 5.831 5.879 183,024 +0.00(+0.00%)
Jan 16, 2019 5.885 5.920 5.837 5.879 213,204 +0.06(+1.03%)
Jan 15, 2019 5.831 5.861 5.729 5.819 233,922 -0.01(-0.10%)
Jan 14, 2019 5.908 5.908 5.801 5.825 109,123 -0.11(-1.91%)
Jan 11, 2019 5.920 5.956 5.879 5.938 414,034 +0.01(+0.12%)
Jan 10, 2019 5.896 5.931 5.878 5.931 198,348 +0.04(+0.71%)
Jan 09, 2019 5.896 5.943 5.878 5.890 153,693 -0.04(-0.60%)
Jan 08, 2019 5.866 5.996 5.854 5.925 465,826 +0.07(+1.11%)
Jan 07, 2019 5.729 5.907 5.694 5.860 341,293 +0.02(+0.30%)
Jan 04, 2019 5.747 5.866 5.670 5.842 284,988 +0.12(+2.07%)
Jan 03, 2019 5.747 5.765 5.676 5.723 214,110 -0.04(-0.62%)
Jan 02, 2019 5.711 5.775 5.670 5.759 186,160 +0.01(+0.21%)
Dec 31, 2018 5.741 5.801 5.706 5.747 258,881 +0.05(+0.83%)
Dec 28, 2018 5.575 5.765 5.551 5.700 247,933 +0.14(+2.45%)
Dec 27, 2018 5.557 5.593 5.492 5.563 176,291 +0.05(+0.86%)
Dec 26, 2018 5.450 5.551 5.415 5.516 277,705 +0.17(+3.22%)
Dec 24, 2018 5.403 5.462 5.237 5.343 482,223 -0.11(-1.96%)
Dec 21, 2018 5.421 5.551 5.403 5.450 275,387 +0.02(+0.33%)
Dec 20, 2018 5.450 5.505 5.373 5.432 457,659 -0.07(-1.29%)
Dec 19, 2018 5.557 5.599 5.496 5.504 190,108 +0.06(+1.09%)
Dec 18, 2018 5.450 5.510 5.426 5.444 121,126 +0.00(+0.00%)
Dec 17, 2018 5.504 5.561 5.444 5.444 329,520 -0.12(-2.13%)
Dec 14, 2018 5.706 5.706 5.563 5.563 227,215 -0.14(-2.50%)
Dec 13, 2018 5.723 5.741 5.706 5.706 100,872 -0.01(-0.10%)
Dec 12, 2018 5.694 5.747 5.642 5.711 168,077 +0.11(+1.93%)
Dec 11, 2018 5.633 5.680 5.592 5.603 181,844 -0.02(-0.42%)
Dec 10, 2018 5.692 5.723 5.627 5.627 186,433 -0.12(-2.05%)
Dec 07, 2018 5.698 5.768 5.645 5.745 225,385 +0.08(+1.46%)
Dec 06, 2018 5.692 5.757 5.627 5.662 305,454 -0.17(-2.93%)
Dec 04, 2018 5.851 5.874 5.786 5.833 362,856 -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.