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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2017 4.656 4.703 4.624 4.635 365,523 -0.01(-0.23%)
Nov 29, 2017 4.672 4.694 4.624 4.646 353,326 -0.04(-0.80%)
Nov 28, 2017 4.715 4.715 4.667 4.683 280,719 +0.00(+0.00%)
Nov 27, 2017 4.720 4.752 4.683 4.683 404,673 -0.03(-0.57%)
Nov 24, 2017 4.678 4.742 4.678 4.710 113,679 +0.02(+0.47%)
Nov 22, 2017 4.688 4.727 4.646 4.688 213,241 -0.00(-0.02%)
Nov 21, 2017 4.699 4.742 4.683 4.688 239,939 +0.03(+0.69%)
Nov 20, 2017 4.774 4.774 4.646 4.656 631,782 -0.10(-2.13%)
Nov 17, 2017 4.768 4.790 4.747 4.758 316,414 +0.03(+0.68%)
Nov 16, 2017 4.640 4.736 4.635 4.726 298,018 +0.12(+2.66%)
Nov 15, 2017 4.608 4.651 4.592 4.603 419,291 -0.05(-1.03%)
Nov 14, 2017 4.688 4.694 4.619 4.651 642,271 -0.04(-0.91%)
Nov 13, 2017 4.800 4.816 4.678 4.694 555,829 -0.07(-1.56%)
Nov 10, 2017 4.747 4.795 4.747 4.768 288,030 +0.01(+0.25%)
Nov 09, 2017 4.772 4.797 4.730 4.756 371,388 -0.03(-0.66%)
Nov 08, 2017 4.841 4.841 4.788 4.788 381,678 -0.05(-1.09%)
Nov 07, 2017 4.867 4.883 4.825 4.841 195,712 -0.04(-0.76%)
Nov 06, 2017 4.878 4.889 4.841 4.878 407,286 +0.02(+0.44%)
Nov 03, 2017 4.783 4.883 4.767 4.857 410,111 +0.07(+1.55%)
Nov 02, 2017 4.767 4.830 4.756 4.783 254,244 +0.02(+0.44%)
Nov 01, 2017 4.841 4.852 4.751 4.762 231,438 -0.06(-1.31%)
Oct 31, 2017 4.783 4.852 4.704 4.825 359,018 +0.05(+1.11%)
Oct 30, 2017 4.799 4.820 4.746 4.772 328,944 -0.04(-0.88%)
Oct 27, 2017 4.746 4.836 4.746 4.815 416,268 +0.08(+1.67%)
Oct 26, 2017 4.756 4.772 4.735 4.735 266,109 -0.04(-0.78%)
Oct 25, 2017 4.756 4.809 4.704 4.772 540,287 +0.01(+0.11%)
Oct 24, 2017 4.793 4.815 4.704 4.767 657,447 -0.02(-0.44%)
Oct 23, 2017 4.788 4.862 4.788 4.788 261,786 -0.03(-0.55%)
Oct 20, 2017 4.841 4.841 4.783 4.815 433,038 +0.02(+0.33%)
Oct 19, 2017 4.772 4.862 4.704 4.799 766,475 +0.01(+0.22%)
Oct 18, 2017 4.915 4.968 4.756 4.788 1,138,442 -0.18(-3.72%)
Oct 17, 2017 4.994 5.015 4.915 4.973 625,165 -0.05(-0.95%)
Oct 16, 2017 5.047 5.068 5.000 5.021 759,377 -0.06(-1.25%)
Oct 13, 2017 5.063 5.111 5.063 5.084 174,130 -0.01(-0.10%)
Oct 12, 2017 5.042 5.095 5.021 5.089 253,120 +0.03(+0.54%)
Oct 11, 2017 5.088 5.098 5.059 5.062 263,769 -0.03(-0.52%)
Oct 10, 2017 5.099 5.109 5.072 5.088 193,077 -0.01(-0.10%)
Oct 09, 2017 5.130 5.130 5.082 5.093 251,825 -0.01(-0.10%)
Oct 06, 2017 5.093 5.101 5.062 5.099 232,794 -0.02(-0.31%)
Oct 05, 2017 5.120 5.124 5.078 5.114 317,479 -0.02(-0.31%)
Oct 04, 2017 5.099 5.135 5.099 5.130 307,078 +0.02(+0.31%)
Oct 03, 2017 5.120 5.125 5.109 5.114 571,449 +0.02(+0.31%)
Oct 02, 2017 5.088 5.114 5.072 5.099 398,055 -0.01(-0.10%)
Sep 29, 2017 5.093 5.124 5.093 5.104 318,491 -0.01(-0.10%)
Sep 28, 2017 5.109 5.130 5.093 5.109 162,066 +0.01(+0.21%)
Sep 27, 2017 5.114 5.130 5.088 5.099 658,206 -0.02(-0.31%)
Sep 26, 2017 5.099 5.130 5.099 5.114 180,390 +0.02(+0.31%)
Sep 25, 2017 5.088 5.120 5.072 5.099 203,099 +0.00(+0.00%)
Sep 22, 2017 5.078 5.109 5.046 5.099 330,545 +0.02(+0.31%)
Sep 21, 2017 5.135 5.141 5.057 5.083 392,727 -0.04(-0.82%)
Sep 20, 2017 5.130 5.146 5.114 5.125 310,113 -0.03(-0.51%)
Sep 19, 2017 5.172 5.178 5.130 5.151 252,841 -0.01(-0.20%)
Sep 18, 2017 5.193 5.214 5.156 5.162 166,542 -0.04(-0.81%)
Sep 15, 2017 5.156 5.214 5.151 5.204 191,266 +0.03(+0.61%)
Sep 14, 2017 5.172 5.204 5.156 5.172 159,586 -0.02(-0.30%)
Sep 13, 2017 5.151 5.214 5.139 5.188 170,568 +0.03(+0.51%)
Sep 12, 2017 5.193 5.198 5.130 5.162 383,998 -0.02(-0.40%)
Sep 11, 2017 5.198 5.219 5.183 5.183 340,372 -0.05(-1.00%)
Sep 08, 2017 5.172 5.235 5.162 5.235 254,832 +0.05(+1.03%)
Sep 07, 2017 5.182 5.197 5.145 5.182 207,448 +0.00(+0.00%)
Sep 06, 2017 5.197 5.197 5.171 5.182 212,988 +0.00(+0.00%)
Sep 05, 2017 5.192 5.208 5.182 5.182 283,738 +0.00(+0.00%)
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.