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

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

5.780 -0.010 (-0.17%)
Streaming Delayed Price Updated: 3:56 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 (%)
May 31, 2017 5.156 5.218 5.141 5.207 480,201 +0.06(+1.09%)
May 30, 2017 5.126 5.162 5.112 5.151 252,366 +0.05(+0.90%)
May 26, 2017 5.105 5.126 5.075 5.105 214,449 +0.03(+0.60%)
May 25, 2017 5.095 5.100 5.070 5.075 150,763 -0.02(-0.40%)
May 24, 2017 5.111 5.113 5.075 5.095 120,113 -0.02(-0.30%)
May 23, 2017 5.065 5.131 5.061 5.111 278,896 +0.08(+1.62%)
May 22, 2017 5.014 5.065 5.014 5.029 142,586 +0.02(+0.31%)
May 19, 2017 4.973 5.034 4.952 5.014 116,203 +0.04(+0.82%)
May 18, 2017 4.947 4.988 4.947 4.973 170,187 +0.01(+0.10%)
May 17, 2017 4.952 4.988 4.937 4.968 321,669 -0.03(-0.61%)
May 16, 2017 5.003 5.024 4.983 4.998 199,548 -0.01(-0.10%)
May 15, 2017 5.009 5.030 4.958 5.003 215,894 +0.02(+0.31%)
May 12, 2017 5.034 5.060 4.983 4.988 314,564 -0.05(-1.01%)
May 11, 2017 5.060 5.077 5.032 5.039 121,785 -0.01(-0.20%)
May 10, 2017 5.070 5.070 5.019 5.049 206,642 +0.01(+0.10%)
May 09, 2017 5.070 5.095 5.024 5.044 176,309 -0.03(-0.68%)
May 08, 2017 5.079 5.094 5.064 5.079 241,901 -0.01(-0.20%)
May 05, 2017 5.094 5.099 5.069 5.089 304,857 -0.01(-0.10%)
May 04, 2017 5.094 5.114 5.043 5.094 363,604 +0.00(+0.00%)
May 03, 2017 5.079 5.097 5.063 5.094 286,130 +0.03(+0.60%)
May 02, 2017 5.028 5.079 5.018 5.064 336,699 +0.04(+0.71%)
May 01, 2017 5.028 5.054 5.018 5.028 312,788 +0.01(+0.20%)
Apr 28, 2017 4.962 5.049 4.962 5.018 468,508 +0.01(+0.20%)
Apr 27, 2017 5.018 5.033 5.003 5.008 171,497 -0.01(-0.20%)
Apr 26, 2017 4.998 5.069 4.988 5.018 281,023 -0.02(-0.40%)
Apr 25, 2017 4.912 5.038 4.912 5.038 522,251 +0.09(+1.84%)
Apr 24, 2017 4.988 4.988 4.932 4.947 297,633 -0.04(-0.81%)
Apr 21, 2017 4.993 4.993 4.970 4.988 220,625 +0.04(+0.72%)
Apr 20, 2017 4.912 4.973 4.902 4.952 382,260 +0.06(+1.24%)
Apr 19, 2017 4.887 4.947 4.876 4.892 235,420 -0.01(-0.10%)
Apr 18, 2017 4.917 4.932 4.876 4.897 297,740 -0.02(-0.41%)
Apr 17, 2017 4.962 4.962 4.892 4.917 401,503 -0.05(-0.92%)
Apr 13, 2017 4.968 4.983 4.952 4.962 205,304 +0.03(+0.62%)
Apr 12, 2017 4.973 4.973 4.917 4.932 268,384 -0.03(-0.61%)
Apr 11, 2017 4.907 4.962 4.898 4.962 240,521 +0.08(+1.58%)
Apr 10, 2017 4.896 4.916 4.880 4.886 369,154 +0.02(+0.31%)
Apr 07, 2017 4.845 4.891 4.845 4.870 420,226 +0.02(+0.31%)
Apr 06, 2017 4.825 4.870 4.825 4.855 291,884 +0.02(+0.31%)
Apr 05, 2017 4.865 4.891 4.820 4.840 355,178 +0.02(+0.31%)
Apr 04, 2017 4.790 4.845 4.790 4.825 298,605 +0.04(+0.73%)
Apr 03, 2017 4.760 4.800 4.760 4.790 286,715 +0.01(+0.10%)
Mar 31, 2017 4.775 4.805 4.750 4.785 258,640 +0.04(+0.74%)
Mar 30, 2017 4.745 4.767 4.745 4.750 184,649 +0.00(+0.00%)
Mar 29, 2017 4.745 4.770 4.735 4.750 257,781 +0.01(+0.11%)
Mar 28, 2017 4.710 4.745 4.705 4.745 223,726 +0.04(+0.85%)
Mar 27, 2017 4.700 4.730 4.684 4.705 291,759 -0.01(-0.21%)
Mar 24, 2017 4.710 4.722 4.698 4.715 169,532 +0.03(+0.54%)
Mar 23, 2017 4.715 4.715 4.679 4.689 133,909 +0.01(+0.21%)
Mar 22, 2017 4.654 4.710 4.649 4.679 179,535 +0.01(+0.22%)
Mar 21, 2017 4.695 4.719 4.659 4.669 230,898 -0.02(-0.43%)
Mar 20, 2017 4.674 4.730 4.674 4.689 221,987 +0.02(+0.32%)
Mar 17, 2017 4.649 4.694 4.649 4.674 130,403 -0.01(-0.11%)
Mar 16, 2017 4.619 4.730 4.609 4.679 456,295 +0.06(+1.31%)
Mar 15, 2017 4.524 4.619 4.524 4.619 335,354 +0.11(+2.45%)
Mar 14, 2017 4.559 4.574 4.488 4.509 453,289 -0.03(-0.55%)
Mar 13, 2017 4.579 4.624 4.534 4.534 302,045 -0.07(-1.53%)
Mar 10, 2017 4.594 4.625 4.554 4.604 299,786 +0.05(+1.10%)
Mar 09, 2017 4.619 4.624 4.498 4.554 616,847 -0.05(-1.18%)
Mar 08, 2017 4.713 4.722 4.588 4.608 408,263 -0.11(-2.33%)
Mar 07, 2017 4.723 4.728 4.698 4.718 303,869 +0.01(+0.32%)
Mar 06, 2017 4.693 4.718 4.683 4.703 200,406 +0.00(+0.11%)
Mar 03, 2017 4.688 4.731 4.653 4.698 417,136 +0.01(+0.21%)
Mar 02, 2017 4.728 4.783 4.688 4.688 437,358 -0.03(-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.