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

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

5.790 UNCHANGED
Streaming Delayed Price Updated: 2:51 PM EDT, May 14, 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, 2018 5.595 5.714 5.577 5.663 316,764 +0.08(+1.42%)
Jul 30, 2018 5.612 5.612 5.562 5.584 81,081 -0.05(-0.81%)
Jul 27, 2018 5.584 5.641 5.584 5.629 156,813 +0.05(+0.81%)
Jul 26, 2018 5.641 5.641 5.567 5.584 104,779 -0.05(-0.81%)
Jul 25, 2018 5.499 5.646 5.499 5.629 178,422 +0.10(+1.85%)
Jul 24, 2018 5.544 5.561 5.510 5.527 109,353 +0.00(+0.00%)
Jul 23, 2018 5.641 5.652 5.510 5.527 290,086 -0.09(-1.61%)
Jul 20, 2018 5.680 5.692 5.584 5.618 227,473 -0.05(-0.90%)
Jul 19, 2018 5.635 5.720 5.615 5.669 412,348 +0.05(+0.81%)
Jul 18, 2018 5.561 5.635 5.550 5.624 232,890 +0.05(+0.81%)
Jul 17, 2018 5.527 5.584 5.527 5.578 175,931 +0.02(+0.31%)
Jul 16, 2018 5.556 5.578 5.516 5.561 286,655 +0.01(+0.20%)
Jul 13, 2018 5.510 5.550 5.510 5.550 58,072 +0.01(+0.10%)
Jul 12, 2018 5.499 5.584 5.499 5.544 164,751 +0.00(+0.02%)
Jul 11, 2018 5.532 5.543 5.526 5.543 109,808 +0.02(+0.31%)
Jul 10, 2018 5.532 5.538 5.493 5.526 141,755 +0.01(+0.20%)
Jul 09, 2018 5.521 5.543 5.510 5.515 138,907 -0.01(-0.10%)
Jul 06, 2018 5.526 5.543 5.500 5.521 135,526 +0.00(+0.00%)
Jul 05, 2018 5.521 5.543 5.465 5.521 182,497 +0.01(+0.10%)
Jul 03, 2018 5.515 5.515 5.515 0 +0.06(+1.14%)
Jul 02, 2018 5.459 5.459 5.414 5.453 148,184 +0.01(+0.10%)
Jun 29, 2018 5.419 5.470 5.399 5.448 148,222 +0.04(+0.73%)
Jun 28, 2018 5.476 5.498 5.403 5.408 234,463 -0.02(-0.41%)
Jun 27, 2018 5.470 5.481 5.431 5.431 168,539 -0.04(-0.72%)
Jun 26, 2018 5.453 5.476 5.442 5.470 101,874 +0.01(+0.21%)
Jun 25, 2018 5.453 5.459 5.403 5.459 156,131 +0.01(+0.10%)
Jun 22, 2018 5.453 5.470 5.427 5.453 89,700 +0.00(+0.00%)
Jun 21, 2018 5.453 5.465 5.436 5.453 104,015 -0.02(-0.31%)
Jun 20, 2018 5.397 5.481 5.388 5.470 315,471 +0.07(+1.36%)
Jun 19, 2018 5.358 5.403 5.335 5.397 162,606 +0.01(+0.10%)
Jun 18, 2018 5.391 5.403 5.363 5.391 133,845 +0.00(+0.00%)
Jun 15, 2018 5.425 5.391 5.391 151,427 +0.00(+0.00%)
Jun 14, 2018 5.358 5.391 5.318 5.391 269,157 +0.02(+0.42%)
Jun 13, 2018 5.403 5.425 5.346 5.369 133,059 -0.02(-0.42%)
Jun 12, 2018 5.436 5.454 5.386 5.391 187,374 -0.02(-0.42%)
Jun 11, 2018 5.448 5.448 5.403 5.414 116,662 -0.03(-0.52%)
Jun 08, 2018 5.403 5.453 5.397 5.442 142,980 +0.04(+0.75%)
Jun 07, 2018 5.374 5.413 5.362 5.401 162,470 +0.03(+0.52%)
Jun 06, 2018 5.351 5.374 153,353 +0.00(+0.00%)
Jun 05, 2018 5.407 5.413 5.351 5.374 169,588 -0.01(-0.21%)
Jun 04, 2018 5.418 5.424 5.362 5.385 283,468 -0.02(-0.31%)
Jun 01, 2018 5.379 5.429 5.374 5.401 145,139 +0.03(+0.52%)
May 31, 2018 5.441 5.441 5.368 5.374 186,872 -0.07(-1.23%)
May 30, 2018 5.357 5.443 5.351 5.441 373,047 +0.11(+2.10%)
May 29, 2018 5.312 5.374 5.306 5.329 232,126 +0.04(+0.74%)
May 25, 2018 5.290 5.290 5.290 0 -0.03(-0.53%)
May 24, 2018 5.312 5.351 5.301 5.318 231,119 -0.02(-0.42%)
May 23, 2018 5.323 5.351 5.318 5.340 166,554 +0.02(+0.31%)
May 22, 2018 5.323 5.357 5.312 5.323 167,915 -0.01(-0.10%)
May 21, 2018 5.307 5.340 5.285 5.329 152,586 +0.02(+0.32%)
May 18, 2018 5.318 5.352 5.307 5.312 118,104 -0.03(-0.52%)
May 17, 2018 5.307 5.340 5.307 5.340 186,447 +0.03(+0.63%)
May 16, 2018 5.279 5.307 5.262 5.307 134,369 +0.06(+1.17%)
May 15, 2018 5.256 5.290 5.234 5.245 164,014 -0.04(-0.84%)
May 14, 2018 5.295 5.301 5.251 5.290 155,521 +0.01(+0.21%)
May 11, 2018 5.267 5.295 5.212 5.279 206,029 +0.01(+0.21%)
May 10, 2018 5.262 5.329 5.223 5.267 307,714 -0.04(-0.72%)
May 09, 2018 5.305 5.344 5.278 5.305 262,460 -0.03(-0.52%)
May 08, 2018 5.267 5.344 5.264 5.333 279,969 +0.08(+1.48%)
May 07, 2018 5.294 5.322 5.178 5.255 347,021 -0.03(-0.63%)
May 04, 2018 5.283 5.294 5.263 5.289 179,987 -0.01(-0.10%)
May 03, 2018 5.261 5.294 5.239 5.294 255,215 +0.04(+0.74%)
May 02, 2018 5.228 5.300 5.228 5.255 341,799 +0.04(+0.74%)
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.