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, 2020 5.499 5.660 4.763 5.111 3,439,748 -0.59(-10.31%)
Feb 27, 2020 5.808 5.828 5.699 5.699 447,830 -0.19(-3.29%)
Feb 26, 2020 5.744 5.892 5.744 5.892 624,612 +0.15(+2.58%)
Feb 25, 2020 5.815 5.834 5.718 5.744 784,174 -0.07(-1.22%)
Feb 24, 2020 5.853 5.873 5.808 5.815 390,743 -0.06(-0.99%)
Feb 21, 2020 5.944 5.944 5.866 5.873 400,547 -0.05(-0.87%)
Feb 20, 2020 5.886 5.932 5.886 5.924 165,677 +0.06(+0.99%)
Feb 19, 2020 5.905 5.924 5.860 5.866 348,220 -0.04(-0.66%)
Feb 18, 2020 5.905 5.931 5.892 5.905 167,523 -0.01(-0.22%)
Feb 14, 2020 5.944 5.944 5.918 5.918 89,716 -0.04(-0.65%)
Feb 13, 2020 5.957 5.965 5.924 5.957 143,299 +0.01(+0.22%)
Feb 12, 2020 5.912 5.963 5.905 5.944 166,398 +0.03(+0.45%)
Feb 11, 2020 5.924 5.943 5.898 5.917 143,702 +0.00(+0.00%)
Feb 10, 2020 5.917 5.936 5.879 5.917 179,746 +0.01(+0.11%)
Feb 07, 2020 5.898 5.911 5.879 5.911 200,752 +0.01(+0.22%)
Feb 06, 2020 5.924 5.924 5.872 5.898 130,829 +0.01(+0.22%)
Feb 05, 2020 5.892 5.904 5.866 5.885 129,598 +0.04(+0.66%)
Feb 04, 2020 5.872 5.911 5.847 5.847 253,437 -0.01(-0.11%)
Feb 03, 2020 5.892 5.923 5.808 5.853 366,406 -0.01(-0.22%)
Jan 31, 2020 5.853 5.892 5.840 5.866 160,352 -0.01(-0.22%)
Jan 30, 2020 5.860 5.879 5.834 5.879 123,171 +0.03(+0.44%)
Jan 29, 2020 5.898 5.924 5.834 5.853 159,174 -0.03(-0.54%)
Jan 28, 2020 5.917 5.930 5.885 5.885 176,270 +0.01(+0.22%)
Jan 27, 2020 5.898 5.914 5.866 5.872 172,188 -0.06(-0.97%)
Jan 24, 2020 5.936 5.936 5.911 5.930 192,329 +0.02(+0.33%)
Jan 23, 2020 5.840 5.911 5.840 5.911 197,826 +0.04(+0.77%)
Jan 22, 2020 5.821 5.885 5.802 5.866 139,651 +0.04(+0.66%)
Jan 21, 2020 5.840 5.860 5.815 5.827 265,926 -0.03(-0.55%)
Jan 17, 2020 5.827 5.860 5.815 5.860 120,108 +0.02(+0.33%)
Jan 16, 2020 5.815 5.866 5.814 5.840 139,183 +0.03(+0.44%)
Jan 15, 2020 5.808 5.840 5.808 5.815 94,487 -0.02(-0.33%)
Jan 14, 2020 5.789 5.840 5.789 5.834 128,283 +0.05(+0.89%)
Jan 13, 2020 5.802 5.827 5.783 5.783 228,213 -0.04(-0.66%)
Jan 10, 2020 5.853 5.866 5.802 5.821 331,155 +0.01(+0.23%)
Jan 09, 2020 5.839 5.839 5.801 5.807 200,012 -0.01(-0.22%)
Jan 08, 2020 5.858 5.865 5.814 5.820 171,032 -0.03(-0.54%)
Jan 07, 2020 5.776 5.858 5.776 5.852 364,189 +0.06(+0.99%)
Jan 06, 2020 5.776 5.820 5.776 5.795 258,645 -0.03(-0.44%)
Jan 03, 2020 5.782 5.852 5.782 5.820 165,047 -0.01(-0.11%)
Jan 02, 2020 5.820 5.827 5.788 5.827 131,333 +0.04(+0.66%)
Dec 31, 2019 5.795 5.795 5.750 5.788 267,279 -0.01(-0.22%)
Dec 30, 2019 5.807 5.807 5.769 5.801 145,584 +0.01(+0.22%)
Dec 27, 2019 5.814 5.830 5.776 5.788 276,859 -0.06(-0.98%)
Dec 26, 2019 5.814 5.858 5.801 5.846 166,636 +0.04(+0.66%)
Dec 24, 2019 5.858 5.858 5.795 5.807 93,595 -0.01(-0.22%)
Dec 23, 2019 5.878 5.884 5.801 5.820 237,153 +0.00(+0.00%)
Dec 20, 2019 5.814 5.909 5.801 5.820 295,546 -0.03(-0.54%)
Dec 19, 2019 5.801 5.871 5.795 5.852 242,623 +0.04(+0.66%)
Dec 18, 2019 5.795 5.858 5.788 5.814 343,079 -0.01(-0.22%)
Dec 17, 2019 5.744 5.839 5.737 5.827 292,850 +0.10(+1.67%)
Dec 16, 2019 5.814 5.846 5.731 5.731 304,067 -0.07(-1.21%)
Dec 13, 2019 5.820 5.858 5.776 5.801 251,104 -0.03(-0.55%)
Dec 12, 2019 5.846 5.852 5.795 5.833 220,095 -0.01(-0.22%)
Dec 11, 2019 5.827 5.871 5.827 5.846 145,991 +0.04(+0.67%)
Dec 10, 2019 5.794 5.854 5.794 5.807 121,133 +0.01(+0.22%)
Dec 09, 2019 5.876 5.908 5.794 5.794 349,531 -0.11(-1.93%)
Dec 06, 2019 5.876 5.908 5.856 5.908 75,568 +0.03(+0.54%)
Dec 05, 2019 5.838 5.901 5.837 5.876 148,128 +0.03(+0.43%)
Dec 04, 2019 5.838 5.959 5.823 5.851 353,784 -0.00(-0.08%)
Dec 03, 2019 5.838 5.870 5.807 5.856 121,644 +0.02(+0.30%)
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.