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

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

5.810 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2018 5.489 5.489 5.416 5.422 185,211 -0.07(-1.23%)
May 30, 2018 5.405 5.492 5.399 5.489 369,732 +0.11(+2.10%)
May 29, 2018 5.360 5.422 5.354 5.377 230,063 +0.04(+0.74%)
May 25, 2018 5.337 5.337 5.337 0 -0.03(-0.53%)
May 24, 2018 5.360 5.399 5.348 5.365 229,065 -0.02(-0.42%)
May 23, 2018 5.371 5.399 5.365 5.388 165,074 +0.02(+0.31%)
May 22, 2018 5.371 5.405 5.360 5.371 166,422 -0.01(-0.10%)
May 21, 2018 5.354 5.388 5.332 5.377 151,230 +0.02(+0.32%)
May 18, 2018 5.365 5.400 5.354 5.360 117,055 -0.03(-0.52%)
May 17, 2018 5.354 5.388 5.354 5.388 184,790 +0.03(+0.63%)
May 16, 2018 5.326 5.354 5.309 5.354 133,175 +0.06(+1.17%)
May 15, 2018 5.303 5.337 5.281 5.292 162,556 -0.05(-0.84%)
May 14, 2018 5.343 5.348 5.298 5.337 154,138 +0.01(+0.21%)
May 11, 2018 5.315 5.343 5.258 5.326 204,198 +0.01(+0.21%)
May 10, 2018 5.309 5.377 5.270 5.315 304,979 -0.04(-0.72%)
May 09, 2018 5.353 5.392 5.325 5.353 260,127 -0.03(-0.52%)
May 08, 2018 5.314 5.392 5.311 5.381 277,481 +0.08(+1.48%)
May 07, 2018 5.342 5.370 5.224 5.303 343,937 -0.03(-0.63%)
May 04, 2018 5.331 5.342 5.310 5.336 178,387 -0.01(-0.10%)
May 03, 2018 5.308 5.342 5.286 5.342 252,947 +0.04(+0.74%)
May 02, 2018 5.275 5.347 5.275 5.303 338,761 +0.04(+0.74%)
May 01, 2018 5.241 5.275 5.236 5.263 220,697 +0.02(+0.43%)
Apr 30, 2018 5.180 5.247 5.180 5.241 164,700 +0.03(+0.52%)
Apr 27, 2018 5.174 5.229 5.174 5.214 88,097 +0.06(+1.21%)
Apr 26, 2018 5.135 5.168 5.129 5.152 126,851 +0.04(+0.77%)
Apr 25, 2018 5.180 5.180 5.047 5.112 346,250 -0.07(-1.40%)
Apr 24, 2018 5.213 5.224 5.180 5.185 160,018 -0.01(-0.22%)
Apr 23, 2018 5.208 5.236 5.181 5.196 263,408 +0.01(+0.22%)
Apr 20, 2018 5.174 5.208 5.146 5.185 130,846 -0.02(-0.43%)
Apr 19, 2018 5.247 5.252 5.202 5.208 189,958 -0.02(-0.43%)
Apr 18, 2018 5.252 5.257 5.224 5.230 87,149 -0.02(-0.43%)
Apr 17, 2018 5.196 5.252 5.191 5.252 245,885 +0.06(+1.08%)
Apr 16, 2018 5.174 5.208 5.169 5.196 126,107 +0.02(+0.43%)
Apr 13, 2018 5.202 5.202 5.146 5.174 266,924 -0.03(-0.54%)
Apr 12, 2018 5.208 5.247 5.196 5.202 199,244 -0.01(-0.21%)
Apr 11, 2018 5.213 5.224 5.191 5.213 214,697 +0.01(+0.24%)
Apr 10, 2018 5.217 5.234 5.184 5.201 231,620 +0.01(+0.11%)
Apr 09, 2018 5.173 5.212 5.173 5.195 278,542 +0.01(+0.21%)
Apr 06, 2018 5.173 5.212 5.168 5.184 135,663 -0.01(-0.21%)
Apr 05, 2018 5.206 5.212 5.173 5.195 161,985 +0.01(+0.21%)
Apr 04, 2018 5.145 5.201 5.145 5.184 153,627 +0.01(+0.21%)
Apr 03, 2018 5.162 5.181 5.148 5.173 402,138 +0.02(+0.43%)
Apr 02, 2018 5.162 5.183 5.120 5.151 264,572 +0.00(+0.00%)
Mar 29, 2018 5.151 5.151 5.151 0 +0.08(+1.53%)
Mar 28, 2018 5.068 5.079 5.045 5.073 148,581 +0.04(+0.88%)
Mar 27, 2018 5.040 5.068 5.007 5.029 149,943 -0.02(-0.33%)
Mar 26, 2018 5.034 5.059 5.034 5.045 282,410 +0.03(+0.66%)
Mar 23, 2018 5.007 5.079 5.007 5.012 168,831 +0.01(+0.11%)
Mar 22, 2018 5.023 5.079 4.995 5.007 163,136 -0.02(-0.33%)
Mar 21, 2018 5.062 5.095 4.995 5.023 353,830 -0.02(-0.44%)
Mar 20, 2018 5.062 5.079 5.029 5.045 244,233 +0.01(+0.22%)
Mar 19, 2018 5.040 5.040 4.995 5.034 212,169 +0.01(+0.11%)
Mar 16, 2018 5.073 5.079 4.995 5.029 214,164 -0.05(-0.98%)
Mar 15, 2018 5.034 5.079 5.034 5.079 258,003 +0.04(+0.77%)
Mar 14, 2018 5.051 5.101 5.023 5.040 192,007 -0.05(-0.98%)
Mar 13, 2018 5.084 5.090 5.051 5.090 182,432 +0.02(+0.33%)
Mar 12, 2018 5.084 5.095 5.057 5.073 202,286 -0.01(-0.11%)
Mar 09, 2018 5.079 5.090 5.017 5.079 168,098 +0.03(+0.57%)
Mar 08, 2018 5.066 5.066 5.011 5.050 214,787 +0.03(+0.55%)
Mar 07, 2018 5.022 122,854 -0.01(-0.22%)
Mar 06, 2018 5.022 5.055 5.011 5.033 206,311 +0.01(+0.22%)
Mar 05, 2018 5.006 5.039 4.994 5.022 448,709 +0.06(+1.11%)
Mar 02, 2018 4.940 4.992 4.934 4.967 224,885 +0.03(+0.67%)
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.