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

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

5.820 +0.010 (+0.17%)
Streaming Delayed Price Updated: 1:21 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 (%)
Jul 31, 2018 5.646 5.766 5.627 5.714 313,948 +0.08(+1.42%)
Jul 30, 2018 5.663 5.663 5.612 5.634 80,360 -0.05(-0.81%)
Jul 27, 2018 5.634 5.691 5.634 5.680 155,420 +0.05(+0.81%)
Jul 26, 2018 5.691 5.691 5.617 5.634 103,848 -0.05(-0.81%)
Jul 25, 2018 5.548 5.697 5.548 5.680 176,836 +0.10(+1.85%)
Jul 24, 2018 5.594 5.611 5.560 5.577 108,381 +0.00(+0.00%)
Jul 23, 2018 5.691 5.703 5.560 5.577 287,508 -0.09(-1.61%)
Jul 20, 2018 5.731 5.743 5.634 5.668 225,451 -0.05(-0.90%)
Jul 19, 2018 5.686 5.771 5.666 5.720 408,683 +0.05(+0.81%)
Jul 18, 2018 5.611 5.686 5.600 5.674 230,820 +0.05(+0.81%)
Jul 17, 2018 5.577 5.634 5.577 5.628 174,367 +0.02(+0.31%)
Jul 16, 2018 5.606 5.628 5.566 5.611 284,107 +0.01(+0.20%)
Jul 13, 2018 5.560 5.600 5.560 5.600 57,556 +0.01(+0.10%)
Jul 12, 2018 5.548 5.634 5.548 5.594 163,287 +0.00(+0.02%)
Jul 11, 2018 5.582 5.593 5.576 5.593 108,832 +0.02(+0.31%)
Jul 10, 2018 5.582 5.587 5.542 5.576 140,496 +0.01(+0.20%)
Jul 09, 2018 5.570 5.593 5.559 5.565 137,672 -0.01(-0.10%)
Jul 06, 2018 5.576 5.593 5.549 5.570 134,321 +0.00(+0.00%)
Jul 05, 2018 5.570 5.593 5.513 5.570 180,875 +0.01(+0.10%)
Jul 03, 2018 5.565 5.565 5.565 0 +0.06(+1.14%)
Jul 02, 2018 5.508 5.508 5.462 5.502 146,867 +0.01(+0.10%)
Jun 29, 2018 5.468 5.519 5.447 5.496 146,904 +0.04(+0.73%)
Jun 28, 2018 5.525 5.548 5.451 5.457 232,379 -0.02(-0.41%)
Jun 27, 2018 5.519 5.531 5.479 5.479 167,041 -0.04(-0.72%)
Jun 26, 2018 5.502 5.525 5.491 5.519 100,969 +0.01(+0.21%)
Jun 25, 2018 5.502 5.508 5.451 5.508 154,743 +0.01(+0.10%)
Jun 22, 2018 5.502 5.519 5.476 5.502 88,903 +0.00(+0.00%)
Jun 21, 2018 5.502 5.513 5.485 5.502 103,091 -0.02(-0.31%)
Jun 20, 2018 5.445 5.531 5.436 5.519 312,667 +0.07(+1.36%)
Jun 19, 2018 5.406 5.451 5.383 5.445 161,161 +0.01(+0.10%)
Jun 18, 2018 5.440 5.451 5.411 5.440 132,655 +0.00(+0.00%)
Jun 15, 2018 5.474 5.440 5.440 150,081 +0.00(+0.00%)
Jun 14, 2018 5.406 5.440 5.366 5.440 266,765 +0.02(+0.42%)
Jun 13, 2018 5.451 5.474 5.394 5.417 131,877 -0.02(-0.42%)
Jun 12, 2018 5.485 5.502 5.434 5.440 185,709 -0.02(-0.42%)
Jun 11, 2018 5.496 5.496 5.451 5.462 115,625 -0.03(-0.52%)
Jun 08, 2018 5.451 5.502 5.445 5.491 141,709 +0.04(+0.75%)
Jun 07, 2018 5.422 5.461 5.410 5.450 161,026 +0.03(+0.52%)
Jun 06, 2018 5.399 5.422 151,990 +0.00(+0.00%)
Jun 05, 2018 5.456 5.461 5.399 5.422 168,081 -0.01(-0.21%)
Jun 04, 2018 5.467 5.472 5.410 5.433 280,949 -0.02(-0.31%)
Jun 01, 2018 5.427 5.478 5.422 5.450 143,849 +0.03(+0.52%)
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%)
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.