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

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

5.760 -0.030 (-0.52%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 13, 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 (%)
Sep 28, 2018 5.549 5.652 5.549 5.612 218,077 +0.07(+1.35%)
Sep 27, 2018 5.578 5.578 5.520 5.537 122,954 -0.03(-0.52%)
Sep 26, 2018 5.578 5.601 5.461 5.566 272,929 +0.00(+0.00%)
Sep 25, 2018 5.463 5.572 5.463 5.566 238,699 +0.12(+2.22%)
Sep 24, 2018 5.353 5.474 5.296 5.445 198,937 +0.06(+1.07%)
Sep 21, 2018 5.572 5.572 5.319 5.388 667,797 -0.16(-2.80%)
Sep 20, 2018 5.503 5.624 5.503 5.543 371,859 +0.04(+0.73%)
Sep 19, 2018 5.549 5.549 5.457 5.503 287,050 -0.04(-0.73%)
Sep 18, 2018 5.572 5.580 5.497 5.543 452,427 -0.06(-1.03%)
Sep 17, 2018 5.727 5.727 5.555 5.601 359,781 -0.13(-2.21%)
Sep 14, 2018 5.698 5.790 5.698 5.727 273,901 +0.05(+0.91%)
Sep 13, 2018 5.710 5.716 5.624 5.675 364,796 -0.07(-1.18%)
Sep 12, 2018 5.789 5.789 5.709 5.743 132,287 -0.05(-0.79%)
Sep 11, 2018 5.755 5.818 5.748 5.789 112,522 +0.05(+0.90%)
Sep 10, 2018 5.789 5.823 5.698 5.738 303,703 -0.05(-0.89%)
Sep 07, 2018 5.766 5.812 5.766 5.789 152,563 -0.02(-0.29%)
Sep 06, 2018 5.766 5.806 5.738 5.806 181,864 +0.03(+0.59%)
Sep 05, 2018 5.726 5.778 5.709 5.772 257,615 +0.05(+0.90%)
Sep 04, 2018 5.709 5.738 5.709 5.721 247,165 +0.05(+0.80%)
Aug 31, 2018 5.675 5.675 5.675 0 +0.03(+0.51%)
Aug 30, 2018 5.681 5.681 5.623 5.646 87,609 -0.03(-0.60%)
Aug 29, 2018 5.635 5.681 5.578 5.681 153,176 +0.06(+0.98%)
Aug 28, 2018 5.646 5.646 5.595 5.625 167,697 -0.01(-0.17%)
Aug 27, 2018 5.595 5.641 5.555 5.635 181,794 +0.09(+1.65%)
Aug 24, 2018 5.601 5.618 5.538 5.544 203,535 -0.07(-1.32%)
Aug 23, 2018 5.652 5.652 5.572 5.618 128,577 -0.01(-0.10%)
Aug 22, 2018 5.646 5.686 5.595 5.623 141,178 -0.01(-0.10%)
Aug 21, 2018 5.635 5.641 5.578 5.629 156,988 +0.04(+0.71%)
Aug 20, 2018 5.572 5.612 5.549 5.589 161,425 +0.02(+0.31%)
Aug 17, 2018 5.561 5.595 5.538 5.572 198,280 +0.05(+0.93%)
Aug 16, 2018 5.464 5.549 5.463 5.521 172,999 +0.07(+1.26%)
Aug 15, 2018 5.561 5.606 5.424 5.452 567,670 -0.13(-2.25%)
Aug 14, 2018 5.732 5.749 5.566 5.578 484,800 -0.19(-3.36%)
Aug 13, 2018 5.772 5.782 5.663 5.772 246,873 -0.01(-0.20%)
Aug 10, 2018 5.823 5.863 5.766 5.783 235,939 -0.05(-0.86%)
Aug 09, 2018 5.817 5.845 5.805 5.834 131,166 +0.06(+1.08%)
Aug 08, 2018 5.731 5.788 5.726 5.771 201,676 +0.00(+0.00%)
Aug 07, 2018 5.839 5.839 5.743 5.771 323,170 -0.01(-0.10%)
Aug 06, 2018 5.777 5.839 5.764 5.777 411,990 +0.02(+0.30%)
Aug 03, 2018 5.692 5.777 5.692 5.760 322,271 +0.06(+0.99%)
Aug 02, 2018 5.709 5.718 5.669 5.703 183,369 -0.01(-0.20%)
Aug 01, 2018 5.680 5.726 5.666 5.714 287,509 +0.05(+0.90%)
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%)
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.