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 28, 2017 4.962 5.048 4.962 5.018 468,517 +0.01(+0.20%)
Apr 27, 2017 5.018 5.033 5.003 5.008 171,500 -0.01(-0.20%)
Apr 26, 2017 4.998 5.069 4.988 5.018 281,028 -0.02(-0.40%)
Apr 25, 2017 4.912 5.038 4.912 5.038 522,261 +0.09(+1.84%)
Apr 24, 2017 4.988 4.988 4.932 4.947 297,638 -0.04(-0.81%)
Apr 21, 2017 4.993 4.993 4.970 4.988 220,629 +0.04(+0.72%)
Apr 20, 2017 4.912 4.973 4.902 4.952 382,267 +0.06(+1.24%)
Apr 19, 2017 4.886 4.947 4.876 4.891 235,424 -0.01(-0.10%)
Apr 18, 2017 4.917 4.932 4.876 4.897 297,745 -0.02(-0.41%)
Apr 17, 2017 4.962 4.962 4.891 4.917 401,510 -0.05(-0.92%)
Apr 13, 2017 4.967 4.983 4.952 4.962 205,308 +0.03(+0.62%)
Apr 12, 2017 4.973 4.973 4.917 4.932 268,389 -0.03(-0.61%)
Apr 11, 2017 4.907 4.962 4.898 4.962 240,525 +0.08(+1.58%)
Apr 10, 2017 4.895 4.916 4.880 4.885 369,161 +0.02(+0.31%)
Apr 07, 2017 4.845 4.890 4.845 4.870 420,234 +0.02(+0.31%)
Apr 06, 2017 4.825 4.870 4.825 4.855 291,889 +0.02(+0.31%)
Apr 05, 2017 4.865 4.890 4.820 4.840 355,184 +0.02(+0.31%)
Apr 04, 2017 4.790 4.845 4.790 4.825 298,610 +0.04(+0.73%)
Apr 03, 2017 4.760 4.800 4.760 4.790 286,720 +0.01(+0.11%)
Mar 31, 2017 4.775 4.805 4.750 4.785 258,645 +0.04(+0.74%)
Mar 30, 2017 4.745 4.767 4.745 4.750 184,652 +0.00(+0.00%)
Mar 29, 2017 4.745 4.770 4.735 4.750 257,785 +0.01(+0.11%)
Mar 28, 2017 4.710 4.745 4.704 4.745 223,730 +0.04(+0.85%)
Mar 27, 2017 4.699 4.730 4.684 4.704 291,764 -0.01(-0.21%)
Mar 24, 2017 4.710 4.722 4.698 4.715 169,535 +0.03(+0.54%)
Mar 23, 2017 4.715 4.715 4.679 4.689 133,911 +0.01(+0.21%)
Mar 22, 2017 4.654 4.710 4.649 4.679 179,539 +0.01(+0.22%)
Mar 21, 2017 4.694 4.719 4.659 4.669 230,902 -0.02(-0.43%)
Mar 20, 2017 4.674 4.730 4.674 4.689 221,991 +0.02(+0.32%)
Mar 17, 2017 4.649 4.694 4.649 4.674 130,406 -0.01(-0.11%)
Mar 16, 2017 4.619 4.730 4.609 4.679 456,303 +0.06(+1.31%)
Mar 15, 2017 4.524 4.619 4.524 4.619 335,360 +0.11(+2.45%)
Mar 14, 2017 4.559 4.574 4.488 4.508 453,297 -0.03(-0.55%)
Mar 13, 2017 4.579 4.624 4.534 4.534 302,050 -0.07(-1.53%)
Mar 10, 2017 4.594 4.625 4.554 4.604 299,792 +0.05(+1.10%)
Mar 09, 2017 4.619 4.624 4.498 4.554 616,858 -0.05(-1.18%)
Mar 08, 2017 4.713 4.722 4.588 4.608 408,270 -0.11(-2.33%)
Mar 07, 2017 4.723 4.728 4.698 4.718 303,875 +0.01(+0.32%)
Mar 06, 2017 4.693 4.718 4.683 4.703 200,409 +0.00(+0.11%)
Mar 03, 2017 4.688 4.731 4.653 4.698 417,143 +0.01(+0.21%)
Mar 02, 2017 4.728 4.783 4.688 4.688 437,366 -0.03(-0.74%)
Mar 01, 2017 4.723 4.753 4.703 4.723 335,090 -0.00(-0.11%)
Feb 28, 2017 4.693 4.728 4.691 4.728 249,661 +0.03(+0.74%)
Feb 27, 2017 4.668 4.698 4.662 4.693 239,637 +0.03(+0.75%)
Feb 24, 2017 4.643 4.663 4.638 4.658 209,367 +0.02(+0.54%)
Feb 23, 2017 4.638 4.663 4.633 4.633 190,856 +0.00(+0.00%)
Feb 22, 2017 4.648 4.658 4.613 4.633 182,503 -0.01(-0.21%)
Feb 21, 2017 4.613 4.648 4.599 4.643 311,156 +0.04(+0.98%)
Feb 17, 2017 4.598 4.598 4.598 0 +0.06(+1.32%)
Feb 16, 2017 4.593 4.623 4.528 4.538 462,957 -0.06(-1.30%)
Feb 15, 2017 4.598 4.628 4.596 4.598 352,118 -0.03(-0.65%)
Feb 14, 2017 4.638 4.644 4.608 4.628 214,460 -0.01(-0.32%)
Feb 13, 2017 4.613 4.643 4.596 4.643 233,469 +0.05(+1.09%)
Feb 10, 2017 4.588 4.613 4.573 4.593 251,743 +0.00(+0.11%)
Feb 09, 2017 4.642 4.634 4.588 4.588 279,451 -0.05(-1.16%)
Feb 08, 2017 4.617 4.677 4.583 4.642 260,652 +0.04(+0.97%)
Feb 07, 2017 4.573 4.676 4.558 4.597 446,513 +0.02(+0.43%)
Feb 06, 2017 4.543 4.637 4.523 4.578 472,016 +0.02(+0.54%)
Feb 03, 2017 4.568 4.597 4.543 4.553 418,701 -0.00(-0.11%)
Feb 02, 2017 4.498 4.578 4.394 4.558 1,211,895 -0.12(-2.64%)
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.