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

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

5.800 +0.100 (+1.75%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 10, 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 (%)
Apr 30, 2018 5.134 5.200 5.134 5.195 166,177 +0.03(+0.52%)
Apr 27, 2018 5.128 5.183 5.128 5.168 88,887 +0.06(+1.21%)
Apr 26, 2018 5.089 5.122 5.084 5.106 127,988 +0.04(+0.77%)
Apr 25, 2018 5.134 5.134 5.002 5.067 349,355 -0.07(-1.40%)
Apr 24, 2018 5.167 5.178 5.134 5.139 161,453 -0.01(-0.22%)
Apr 23, 2018 5.161 5.189 5.135 5.150 265,770 +0.01(+0.22%)
Apr 20, 2018 5.128 5.161 5.100 5.139 132,020 -0.02(-0.43%)
Apr 19, 2018 5.200 5.206 5.156 5.161 191,661 -0.02(-0.43%)
Apr 18, 2018 5.206 5.211 5.178 5.183 87,931 -0.02(-0.43%)
Apr 17, 2018 5.150 5.206 5.145 5.206 248,090 +0.06(+1.08%)
Apr 16, 2018 5.128 5.161 5.123 5.150 127,238 +0.02(+0.43%)
Apr 13, 2018 5.156 5.156 5.100 5.128 269,318 -0.03(-0.54%)
Apr 12, 2018 5.161 5.200 5.150 5.156 201,030 -0.01(-0.21%)
Apr 11, 2018 5.167 5.177 5.145 5.167 216,623 +0.01(+0.24%)
Apr 10, 2018 5.171 5.188 5.138 5.155 233,697 +0.01(+0.11%)
Apr 09, 2018 5.127 5.166 5.127 5.149 281,039 +0.01(+0.21%)
Apr 06, 2018 5.127 5.166 5.122 5.138 136,879 -0.01(-0.21%)
Apr 05, 2018 5.160 5.166 5.127 5.149 163,437 +0.01(+0.21%)
Apr 04, 2018 5.100 5.155 5.100 5.138 155,005 +0.01(+0.21%)
Apr 03, 2018 5.116 5.135 5.102 5.127 405,744 +0.02(+0.43%)
Apr 02, 2018 5.116 5.137 5.075 5.105 266,944 +0.00(+0.00%)
Mar 29, 2018 5.105 5.105 5.105 0 +0.08(+1.53%)
Mar 28, 2018 5.023 5.034 5.001 5.028 149,913 +0.04(+0.88%)
Mar 27, 2018 4.995 5.023 4.962 4.984 151,287 -0.02(-0.33%)
Mar 26, 2018 4.990 5.014 4.990 5.001 284,942 +0.03(+0.66%)
Mar 23, 2018 4.962 5.034 4.962 4.968 170,345 +0.01(+0.11%)
Mar 22, 2018 4.979 5.034 4.951 4.962 164,599 -0.02(-0.33%)
Mar 21, 2018 5.017 5.050 4.951 4.979 357,003 -0.02(-0.44%)
Mar 20, 2018 5.017 5.034 4.984 5.001 246,423 +0.01(+0.22%)
Mar 19, 2018 4.995 4.995 4.951 4.990 214,072 +0.01(+0.11%)
Mar 16, 2018 5.028 5.034 4.951 4.984 216,084 -0.05(-0.98%)
Mar 15, 2018 4.990 5.034 4.990 5.034 260,317 +0.04(+0.77%)
Mar 14, 2018 5.006 5.056 4.979 4.995 193,729 -0.05(-0.98%)
Mar 13, 2018 5.039 5.045 5.006 5.045 184,067 +0.02(+0.33%)
Mar 12, 2018 5.039 5.050 5.012 5.028 204,100 -0.01(-0.11%)
Mar 09, 2018 5.034 5.045 4.973 5.034 169,605 +0.03(+0.57%)
Mar 08, 2018 5.021 5.021 4.967 5.005 216,713 +0.03(+0.55%)
Mar 07, 2018 4.978 123,956 -0.01(-0.22%)
Mar 06, 2018 4.978 5.010 4.967 4.989 208,161 +0.01(+0.22%)
Mar 05, 2018 4.961 4.994 4.950 4.978 452,733 +0.05(+1.11%)
Mar 02, 2018 4.896 4.948 4.890 4.923 226,902 +0.03(+0.67%)
Mar 01, 2018 4.896 4.912 4.858 4.890 175,357 +0.02(+0.45%)
Feb 28, 2018 4.879 4.913 4.869 4.869 139,080 -0.01(-0.22%)
Feb 27, 2018 4.918 4.923 4.879 4.879 185,009 -0.02(-0.33%)
Feb 26, 2018 4.896 4.939 4.879 4.896 144,485 +0.01(+0.22%)
Feb 23, 2018 4.863 4.905 4.847 4.885 137,726 +0.02(+0.34%)
Feb 22, 2018 4.907 4.923 4.858 4.869 253,150 -0.01(-0.22%)
Feb 21, 2018 4.890 4.912 4.852 4.879 135,180 +0.02(+0.34%)
Feb 20, 2018 4.852 4.890 4.784 4.863 366,584 +0.01(+0.22%)
Feb 16, 2018 4.852 4.852 4.852 0 -0.01(-0.11%)
Feb 15, 2018 4.901 4.934 4.858 4.858 123,844 -0.04(-0.89%)
Feb 14, 2018 4.907 4.934 4.885 4.901 155,189 -0.02(-0.33%)
Feb 13, 2018 4.901 4.923 4.863 4.918 129,626 +0.03(+0.56%)
Feb 12, 2018 4.819 4.896 4.792 4.890 346,214 +0.10(+2.05%)
Feb 09, 2018 4.858 4.879 4.759 4.792 334,893 -0.02(-0.43%)
Feb 08, 2018 4.829 4.859 4.797 4.813 259,681 -0.01(-0.22%)
Feb 07, 2018 4.818 4.894 4.818 4.824 410,561 +0.03(+0.56%)
Feb 06, 2018 4.791 4.861 4.770 4.797 524,650 -0.06(-1.14%)
Feb 05, 2018 4.878 4.894 4.829 4.852 379,684 -0.07(-1.40%)
Feb 02, 2018 4.992 5.035 4.905 4.921 227,521 -0.09(-1.84%)
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.