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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 5.599 5.703 5.599 5.662 216,143 +0.08(+1.35%)
Sep 27, 2018 5.628 5.628 5.570 5.587 121,864 -0.03(-0.52%)
Sep 26, 2018 5.628 5.651 5.510 5.616 270,508 +0.00(+0.00%)
Sep 25, 2018 5.512 5.622 5.512 5.616 236,582 +0.12(+2.22%)
Sep 24, 2018 5.401 5.523 5.343 5.494 197,173 +0.06(+1.07%)
Sep 21, 2018 5.622 5.622 5.367 5.436 661,874 -0.16(-2.80%)
Sep 20, 2018 5.552 5.674 5.552 5.593 368,560 +0.04(+0.73%)
Sep 19, 2018 5.599 5.599 5.506 5.552 284,504 -0.04(-0.73%)
Sep 18, 2018 5.622 5.630 5.546 5.593 448,415 -0.06(-1.03%)
Sep 17, 2018 5.778 5.778 5.604 5.651 356,590 -0.13(-2.21%)
Sep 14, 2018 5.749 5.842 5.749 5.778 271,472 +0.05(+0.91%)
Sep 13, 2018 5.761 5.767 5.674 5.726 361,561 -0.07(-1.18%)
Sep 12, 2018 5.841 5.841 5.760 5.795 131,114 -0.05(-0.79%)
Sep 11, 2018 5.806 5.870 5.799 5.841 111,524 +0.05(+0.90%)
Sep 10, 2018 5.841 5.875 5.749 5.789 301,009 -0.05(-0.89%)
Sep 07, 2018 5.818 5.864 5.818 5.841 151,210 -0.02(-0.29%)
Sep 06, 2018 5.818 5.858 5.789 5.858 180,251 +0.03(+0.59%)
Sep 05, 2018 5.777 5.829 5.760 5.824 255,330 +0.05(+0.90%)
Sep 04, 2018 5.760 5.789 5.760 5.772 244,973 +0.05(+0.80%)
Aug 31, 2018 5.726 5.726 5.726 0 +0.03(+0.51%)
Aug 30, 2018 5.731 5.731 5.674 5.697 86,832 -0.03(-0.60%)
Aug 29, 2018 5.685 5.731 5.628 5.731 151,818 +0.06(+0.98%)
Aug 28, 2018 5.697 5.697 5.645 5.676 166,210 -0.01(-0.17%)
Aug 27, 2018 5.645 5.691 5.605 5.685 180,181 +0.09(+1.65%)
Aug 24, 2018 5.651 5.668 5.587 5.593 201,729 -0.07(-1.32%)
Aug 23, 2018 5.703 5.703 5.622 5.668 127,437 -0.01(-0.10%)
Aug 22, 2018 5.697 5.737 5.645 5.674 139,926 -0.01(-0.10%)
Aug 21, 2018 5.685 5.691 5.628 5.680 155,595 +0.04(+0.72%)
Aug 20, 2018 5.622 5.662 5.599 5.639 159,993 +0.02(+0.31%)
Aug 17, 2018 5.610 5.645 5.587 5.622 196,521 +0.05(+0.93%)
Aug 16, 2018 5.512 5.599 5.512 5.570 171,465 +0.07(+1.26%)
Aug 15, 2018 5.610 5.656 5.472 5.501 562,635 -0.13(-2.25%)
Aug 14, 2018 5.783 5.801 5.616 5.628 480,500 -0.20(-3.36%)
Aug 13, 2018 5.824 5.834 5.714 5.824 244,683 -0.01(-0.20%)
Aug 10, 2018 5.875 5.916 5.818 5.835 233,846 -0.05(-0.86%)
Aug 09, 2018 5.869 5.897 5.857 5.886 130,002 +0.06(+1.08%)
Aug 08, 2018 5.783 5.840 5.777 5.823 199,887 +0.00(+0.00%)
Aug 07, 2018 5.891 5.891 5.794 5.823 320,304 -0.01(-0.10%)
Aug 06, 2018 5.829 5.891 5.816 5.829 408,336 +0.02(+0.30%)
Aug 03, 2018 5.743 5.829 5.743 5.811 319,412 +0.06(+0.99%)
Aug 02, 2018 5.760 5.769 5.720 5.754 181,743 -0.01(-0.20%)
Aug 01, 2018 5.731 5.777 5.717 5.766 284,959 +0.05(+0.90%)
Jul 31, 2018 5.646 5.766 5.627 5.714 313,954 +0.08(+1.42%)
Jul 30, 2018 5.663 5.663 5.612 5.634 80,361 -0.05(-0.81%)
Jul 27, 2018 5.634 5.691 5.634 5.680 155,423 +0.05(+0.81%)
Jul 26, 2018 5.691 5.691 5.617 5.634 103,850 -0.05(-0.81%)
Jul 25, 2018 5.548 5.697 5.548 5.680 176,839 +0.10(+1.85%)
Jul 24, 2018 5.594 5.611 5.560 5.577 108,383 +0.00(+0.00%)
Jul 23, 2018 5.691 5.703 5.560 5.577 287,513 -0.09(-1.61%)
Jul 20, 2018 5.731 5.743 5.634 5.668 225,456 -0.05(-0.90%)
Jul 19, 2018 5.686 5.771 5.666 5.720 408,690 +0.05(+0.81%)
Jul 18, 2018 5.611 5.686 5.600 5.674 230,825 +0.05(+0.81%)
Jul 17, 2018 5.577 5.634 5.577 5.628 174,371 +0.02(+0.31%)
Jul 16, 2018 5.605 5.628 5.565 5.611 284,112 +0.01(+0.20%)
Jul 13, 2018 5.560 5.600 5.560 5.600 57,557 +0.01(+0.10%)
Jul 12, 2018 5.548 5.634 5.548 5.594 163,290 +0.00(+0.02%)
Jul 11, 2018 5.582 5.593 5.576 5.593 108,834 +0.02(+0.31%)
Jul 10, 2018 5.582 5.587 5.542 5.576 140,498 +0.01(+0.20%)
Jul 09, 2018 5.570 5.593 5.559 5.564 137,675 -0.01(-0.10%)
Jul 06, 2018 5.576 5.593 5.549 5.570 134,323 +0.00(+0.00%)
Jul 05, 2018 5.570 5.593 5.513 5.570 180,878 +0.01(+0.10%)
Jul 03, 2018 5.564 5.564 5.564 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.