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

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

5.889 +0.099 (+1.70%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 1, 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 (%)
Jan 31, 2020 5.906 5.944 5.893 5.918 158,930 -0.01(-0.22%)
Jan 30, 2020 5.912 5.931 5.886 5.931 122,079 +0.03(+0.44%)
Jan 29, 2020 5.951 5.977 5.886 5.906 157,762 -0.03(-0.54%)
Jan 28, 2020 5.970 5.983 5.938 5.938 174,707 +0.01(+0.22%)
Jan 27, 2020 5.951 5.967 5.918 5.925 170,661 -0.06(-0.97%)
Jan 24, 2020 5.990 5.990 5.964 5.983 190,623 +0.02(+0.33%)
Jan 23, 2020 5.893 5.964 5.893 5.964 196,071 +0.05(+0.77%)
Jan 22, 2020 5.873 5.938 5.854 5.918 138,413 +0.04(+0.66%)
Jan 21, 2020 5.893 5.912 5.867 5.880 263,567 -0.03(-0.55%)
Jan 17, 2020 5.880 5.912 5.867 5.912 119,043 +0.02(+0.33%)
Jan 16, 2020 5.867 5.918 5.866 5.893 137,949 +0.03(+0.44%)
Jan 15, 2020 5.860 5.893 5.860 5.867 93,649 -0.02(-0.33%)
Jan 14, 2020 5.841 5.893 5.841 5.886 127,145 +0.05(+0.89%)
Jan 13, 2020 5.854 5.880 5.834 5.834 226,189 -0.04(-0.66%)
Jan 10, 2020 5.906 5.918 5.854 5.873 328,218 +0.01(+0.23%)
Jan 09, 2020 5.892 5.892 5.853 5.859 198,238 -0.01(-0.22%)
Jan 08, 2020 5.911 5.917 5.866 5.872 169,515 -0.03(-0.54%)
Jan 07, 2020 5.827 5.911 5.827 5.904 360,959 +0.06(+0.99%)
Jan 06, 2020 5.827 5.872 5.827 5.847 256,351 -0.03(-0.44%)
Jan 03, 2020 5.834 5.904 5.834 5.872 163,583 -0.01(-0.11%)
Jan 02, 2020 5.872 5.879 5.840 5.879 130,168 +0.04(+0.66%)
Dec 31, 2019 5.847 5.847 5.802 5.840 264,909 -0.01(-0.22%)
Dec 30, 2019 5.859 5.859 5.821 5.853 144,293 +0.01(+0.22%)
Dec 27, 2019 5.866 5.882 5.827 5.840 274,403 -0.06(-0.98%)
Dec 26, 2019 5.866 5.911 5.853 5.898 165,158 +0.04(+0.66%)
Dec 24, 2019 5.911 5.911 5.847 5.859 92,764 -0.01(-0.22%)
Dec 23, 2019 5.930 5.937 5.853 5.872 235,050 +0.00(+0.00%)
Dec 20, 2019 5.866 5.962 5.853 5.872 292,925 -0.03(-0.54%)
Dec 19, 2019 5.853 5.924 5.847 5.904 240,471 +0.04(+0.66%)
Dec 18, 2019 5.847 5.911 5.840 5.866 340,036 -0.01(-0.22%)
Dec 17, 2019 5.795 5.892 5.789 5.879 290,252 +0.10(+1.67%)
Dec 16, 2019 5.866 5.898 5.782 5.782 301,370 -0.07(-1.21%)
Dec 13, 2019 5.872 5.911 5.827 5.853 248,877 -0.03(-0.55%)
Dec 12, 2019 5.898 5.904 5.847 5.885 218,143 -0.01(-0.22%)
Dec 11, 2019 5.879 5.924 5.879 5.898 144,696 +0.04(+0.67%)
Dec 10, 2019 5.846 5.907 5.846 5.859 120,059 +0.01(+0.22%)
Dec 09, 2019 5.929 5.961 5.846 5.846 346,431 -0.11(-1.93%)
Dec 06, 2019 5.929 5.961 5.908 5.961 74,898 +0.03(+0.54%)
Dec 05, 2019 5.891 5.953 5.889 5.929 146,814 +0.03(+0.43%)
Dec 04, 2019 5.891 6.012 5.875 5.903 350,646 -0.00(-0.08%)
Dec 03, 2019 5.891 5.923 5.859 5.908 120,565 +0.02(+0.30%)
Dec 02, 2019 5.852 5.897 5.840 5.891 319,355 +0.04(+0.65%)
Nov 29, 2019 5.903 5.910 5.846 5.852 186,304 -0.05(-0.86%)
Nov 27, 2019 5.916 5.954 5.884 5.903 196,333 -0.04(-0.64%)
Nov 26, 2019 5.935 5.948 5.890 5.942 181,030 +0.03(+0.43%)
Nov 25, 2019 5.852 5.916 5.840 5.916 196,818 +0.06(+0.98%)
Nov 22, 2019 5.859 5.891 5.840 5.859 141,804 +0.02(+0.33%)
Nov 21, 2019 5.916 5.943 5.840 5.840 155,573 -0.11(-1.82%)
Nov 20, 2019 5.948 5.991 5.903 5.948 129,601 -0.01(-0.11%)
Nov 19, 2019 5.884 5.993 5.884 5.954 150,874 +0.05(+0.86%)
Nov 18, 2019 5.980 6.018 5.903 5.903 174,672 -0.11(-1.80%)
Nov 15, 2019 5.923 6.012 5.884 6.012 230,178 +0.09(+1.51%)
Nov 14, 2019 5.935 5.954 5.871 5.923 88,547 -0.03(-0.54%)
Nov 13, 2019 5.916 5.967 5.840 5.954 165,485 +0.06(+0.97%)
Nov 12, 2019 5.974 5.974 5.891 5.897 117,099 -0.04(-0.65%)
Nov 11, 2019 5.993 6.025 5.929 5.935 170,231 -0.06(-1.06%)
Nov 08, 2019 5.846 5.999 5.840 5.999 239,893 +0.16(+2.75%)
Nov 07, 2019 5.896 5.923 5.832 5.839 168,868 -0.06(-1.07%)
Nov 06, 2019 5.896 5.953 5.896 5.902 176,171 -0.01(-0.21%)
Nov 05, 2019 5.889 5.921 5.870 5.915 179,609 -0.01(-0.21%)
Nov 04, 2019 5.845 5.959 5.845 5.928 371,990 +0.09(+1.52%)
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.