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

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

5.804 +0.104 (+1.82%)
Streaming Delayed Price Updated: 2:52 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 (%)
Jul 31, 2019 6.102 6.108 6.071 6.108 54,731 +0.01(+0.20%)
Jul 30, 2019 6.095 6.126 6.071 6.095 116,219 +0.00(+0.00%)
Jul 29, 2019 6.071 6.132 6.058 6.095 100,095 +0.01(+0.20%)
Jul 26, 2019 6.139 6.151 6.077 6.083 86,805 -0.05(-0.80%)
Jul 25, 2019 6.083 6.156 6.083 6.132 108,727 +0.05(+0.81%)
Jul 24, 2019 6.095 6.108 6.083 6.083 80,720 +0.01(+0.10%)
Jul 23, 2019 6.102 6.114 6.077 6.077 112,392 -0.04(-0.60%)
Jul 22, 2019 6.163 6.176 6.058 6.114 132,117 -0.06(-1.00%)
Jul 19, 2019 6.040 6.188 6.040 6.176 342,677 +0.11(+1.83%)
Jul 18, 2019 6.065 6.089 5.997 6.065 129,646 -0.02(-0.40%)
Jul 17, 2019 6.114 6.114 6.065 6.089 110,221 +0.01(+0.20%)
Jul 16, 2019 6.077 6.114 6.058 6.077 138,469 +0.01(+0.10%)
Jul 15, 2019 6.071 6.126 6.046 6.071 177,061 -0.02(-0.40%)
Jul 12, 2019 6.194 6.194 6.089 6.095 144,080 -0.08(-1.30%)
Jul 11, 2019 6.095 6.188 6.095 6.176 224,760 +0.05(+0.82%)
Jul 10, 2019 6.113 6.150 6.095 6.126 229,172 +0.01(+0.20%)
Jul 09, 2019 6.058 6.150 6.046 6.113 184,836 +0.07(+1.11%)
Jul 08, 2019 6.015 6.089 6.009 6.046 180,074 -0.02(-0.30%)
Jul 05, 2019 6.052 6.076 6.003 6.064 94,522 +0.00(+0.00%)
Jul 03, 2019 6.095 6.108 6.058 6.064 82,278 -0.05(-0.80%)
Jul 02, 2019 6.046 6.156 6.044 6.113 400,877 +0.10(+1.63%)
Jul 01, 2019 5.954 6.027 5.954 6.015 189,138 +0.07(+1.13%)
Jun 28, 2019 5.929 6.003 5.917 5.948 138,927 -0.01(-0.21%)
Jun 27, 2019 5.929 5.979 5.899 5.960 209,120 +0.08(+1.35%)
Jun 26, 2019 5.880 5.901 5.868 5.880 49,233 +0.01(+0.21%)
Jun 25, 2019 5.911 5.923 5.853 5.868 166,164 -0.02(-0.42%)
Jun 24, 2019 5.929 5.929 5.862 5.893 165,194 +0.01(+0.10%)
Jun 21, 2019 5.905 5.923 5.850 5.887 170,924 -0.02(-0.30%)
Jun 20, 2019 5.887 5.905 5.862 5.905 176,801 +0.05(+0.84%)
Jun 19, 2019 5.868 5.880 5.819 5.856 99,590 +0.00(+0.00%)
Jun 18, 2019 5.917 5.972 5.789 5.856 204,471 -0.06(-1.04%)
Jun 17, 2019 5.923 5.923 5.868 5.917 130,508 +0.00(+0.00%)
Jun 14, 2019 5.856 5.960 5.831 5.917 185,617 +0.04(+0.62%)
Jun 13, 2019 5.979 5.979 5.880 5.880 102,611 -0.03(-0.52%)
Jun 12, 2019 5.936 5.985 5.911 5.911 120,460 -0.07(-1.22%)
Jun 11, 2019 5.972 6.014 5.874 5.984 232,645 +0.04(+0.72%)
Jun 10, 2019 5.966 5.978 5.807 5.941 238,004 -0.04(-0.71%)
Jun 07, 2019 5.801 5.996 5.783 5.984 345,469 +0.20(+3.47%)
Jun 06, 2019 5.746 5.795 5.741 5.783 160,055 +0.01(+0.21%)
Jun 05, 2019 5.795 5.813 5.686 5.771 237,394 -0.01(-0.21%)
Jun 04, 2019 5.777 5.799 5.756 5.783 128,709 +0.04(+0.74%)
Jun 03, 2019 5.698 5.777 5.698 5.740 127,846 +0.04(+0.64%)
May 31, 2019 5.734 5.777 5.686 5.704 131,091 -0.02(-0.43%)
May 30, 2019 5.759 5.771 5.722 5.728 152,527 -0.02(-0.42%)
May 29, 2019 5.692 5.753 5.673 5.753 132,152 +0.06(+1.07%)
May 28, 2019 5.734 5.740 5.692 5.692 151,323 -0.04(-0.74%)
May 24, 2019 5.771 5.795 5.692 5.734 118,770 +0.04(+0.75%)
May 23, 2019 5.777 5.777 5.667 5.692 267,834 -0.12(-1.99%)
May 22, 2019 5.886 5.886 5.807 5.807 90,242 -0.05(-0.93%)
May 21, 2019 5.826 5.893 5.826 5.862 110,410 +0.04(+0.63%)
May 20, 2019 5.783 5.874 5.783 5.826 103,340 +0.04(+0.63%)
May 17, 2019 5.777 5.874 5.777 5.789 143,904 -0.02(-0.31%)
May 16, 2019 5.771 5.844 5.771 5.807 105,273 +0.04(+0.63%)
May 15, 2019 5.759 5.820 5.740 5.771 195,401 -0.04(-0.73%)
May 14, 2019 5.813 5.844 5.795 5.813 202,450 -0.03(-0.52%)
May 13, 2019 5.838 5.893 5.815 5.844 94,820 -0.07(-1.23%)
May 10, 2019 5.795 5.953 5.783 5.917 160,167 +0.09(+1.47%)
May 09, 2019 5.825 5.873 5.819 5.831 153,438 -0.02(-0.41%)
May 08, 2019 5.825 5.895 5.825 5.855 91,966 +0.00(+0.00%)
May 07, 2019 5.873 5.904 5.843 5.855 147,964 -0.02(-0.41%)
May 06, 2019 5.898 5.916 5.849 5.879 146,824 -0.03(-0.51%)
May 03, 2019 5.946 5.976 5.885 5.910 172,598 -0.04(-0.61%)
May 02, 2019 5.916 5.973 5.855 5.946 206,602 +0.07(+1.24%)
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.