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 30, 2019 5.851 5.868 5.801 5.832 114,141 -0.03(-0.43%)
Sep 27, 2019 5.832 5.858 5.725 5.858 222,113 +0.06(+1.09%)
Sep 26, 2019 5.763 5.807 5.752 5.795 118,232 +0.02(+0.33%)
Sep 25, 2019 5.858 5.858 5.751 5.776 174,820 -0.08(-1.40%)
Sep 24, 2019 5.864 5.877 5.820 5.858 100,478 -0.06(-0.96%)
Sep 23, 2019 5.788 5.914 5.751 5.914 343,305 +0.09(+1.62%)
Sep 20, 2019 5.877 5.894 5.814 5.820 79,859 -0.06(-0.97%)
Sep 19, 2019 5.826 5.889 5.801 5.877 293,599 +0.07(+1.19%)
Sep 18, 2019 5.637 5.814 5.637 5.807 271,659 +0.17(+3.02%)
Sep 17, 2019 5.688 5.694 5.625 5.637 292,352 -0.04(-0.78%)
Sep 16, 2019 5.782 5.795 5.669 5.681 347,701 -0.06(-1.03%)
Sep 13, 2019 5.788 5.788 5.732 5.740 130,505 -0.04(-0.62%)
Sep 12, 2019 5.763 5.807 5.732 5.776 116,581 +0.06(+1.12%)
Sep 11, 2019 5.731 5.787 5.706 5.712 215,324 -0.02(-0.33%)
Sep 10, 2019 5.775 5.775 5.700 5.731 227,867 -0.03(-0.43%)
Sep 09, 2019 5.787 5.841 5.725 5.756 364,441 -0.03(-0.54%)
Sep 06, 2019 5.818 5.831 5.768 5.787 133,943 +0.00(+0.00%)
Sep 05, 2019 5.843 5.905 5.768 5.787 312,783 -0.03(-0.54%)
Sep 04, 2019 5.856 5.920 5.806 5.818 196,121 -0.06(-0.96%)
Sep 03, 2019 5.806 5.881 5.800 5.875 102,273 +0.07(+1.19%)
Aug 30, 2019 5.787 5.837 5.768 5.806 190,046 +0.01(+0.22%)
Aug 29, 2019 5.756 5.830 5.743 5.793 185,372 +0.04(+0.76%)
Aug 28, 2019 5.818 5.819 5.693 5.750 257,181 -0.08(-1.29%)
Aug 27, 2019 5.900 5.903 5.818 5.825 127,663 -0.06(-1.06%)
Aug 26, 2019 5.900 5.962 5.881 5.887 109,159 -0.04(-0.63%)
Aug 23, 2019 5.887 5.969 5.875 5.925 78,480 +0.04(+0.74%)
Aug 22, 2019 5.956 5.956 5.856 5.881 123,514 -0.08(-1.26%)
Aug 21, 2019 5.956 5.994 5.919 5.956 96,968 +0.01(+0.11%)
Aug 20, 2019 5.944 5.994 5.912 5.950 108,415 -0.01(-0.21%)
Aug 19, 2019 6.019 6.031 5.962 5.962 68,849 -0.02(-0.31%)
Aug 16, 2019 5.944 5.994 5.944 5.981 100,377 +0.09(+1.49%)
Aug 15, 2019 5.875 5.956 5.825 5.894 171,799 +0.02(+0.32%)
Aug 14, 2019 5.975 5.983 5.852 5.875 253,464 -0.12(-1.98%)
Aug 13, 2019 5.975 6.106 5.969 5.994 175,093 +0.03(+0.52%)
Aug 12, 2019 6.138 6.144 5.906 5.962 285,151 -0.19(-3.15%)
Aug 09, 2019 6.213 6.250 6.156 6.156 160,156 -0.11(-1.78%)
Aug 08, 2019 6.218 6.268 6.125 6.268 193,077 +0.08(+1.31%)
Aug 07, 2019 6.175 6.191 6.026 6.187 238,767 -0.02(-0.30%)
Aug 06, 2019 6.194 6.212 6.131 6.206 128,694 +0.03(+0.50%)
Aug 05, 2019 6.181 6.200 6.144 6.175 211,233 -0.08(-1.29%)
Aug 02, 2019 6.249 6.281 6.206 6.256 204,233 +0.04(+0.70%)
Aug 01, 2019 6.175 6.212 6.119 6.212 161,802 +0.05(+0.81%)
Jul 31, 2019 6.156 6.162 6.125 6.162 54,245 +0.01(+0.20%)
Jul 30, 2019 6.150 6.181 6.125 6.150 115,189 +0.00(+0.00%)
Jul 29, 2019 6.125 6.187 6.113 6.150 99,207 +0.01(+0.20%)
Jul 26, 2019 6.194 6.206 6.131 6.138 86,035 -0.05(-0.80%)
Jul 25, 2019 6.138 6.211 6.138 6.187 107,762 +0.05(+0.81%)
Jul 24, 2019 6.150 6.162 6.138 6.138 80,004 +0.01(+0.10%)
Jul 23, 2019 6.156 6.169 6.131 6.131 111,395 -0.04(-0.60%)
Jul 22, 2019 6.218 6.231 6.113 6.169 130,945 -0.06(-1.00%)
Jul 19, 2019 6.094 6.243 6.094 6.231 339,638 +0.11(+1.83%)
Jul 18, 2019 6.119 6.144 6.050 6.119 128,496 -0.02(-0.40%)
Jul 17, 2019 6.169 6.169 6.119 6.144 109,243 +0.01(+0.20%)
Jul 16, 2019 6.131 6.169 6.113 6.131 137,241 +0.01(+0.10%)
Jul 15, 2019 6.125 6.181 6.100 6.125 175,490 -0.02(-0.40%)
Jul 12, 2019 6.249 6.249 6.144 6.150 142,802 -0.08(-1.30%)
Jul 11, 2019 6.150 6.243 6.150 6.231 222,766 +0.05(+0.82%)
Jul 10, 2019 6.168 6.205 6.149 6.180 227,140 +0.01(+0.20%)
Jul 09, 2019 6.112 6.205 6.100 6.168 183,197 +0.07(+1.11%)
Jul 08, 2019 6.069 6.143 6.063 6.100 178,477 -0.02(-0.30%)
Jul 05, 2019 6.106 6.130 6.057 6.119 93,684 +0.00(+0.00%)
Jul 03, 2019 6.149 6.163 6.112 6.119 81,549 -0.05(-0.80%)
Jul 02, 2019 6.100 6.211 6.098 6.168 397,322 +0.10(+1.63%)
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.