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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 6.374 6.417 6.326 6.392 115,418 +0.04(+0.57%)
Mar 28, 2019 6.314 6.386 6.303 6.356 150,871 +0.08(+1.26%)
Mar 27, 2019 6.265 6.338 6.253 6.277 127,945 +0.00(+0.00%)
Mar 26, 2019 6.241 6.332 6.241 6.277 166,459 +0.05(+0.78%)
Mar 25, 2019 6.265 6.280 6.192 6.229 177,179 -0.05(-0.77%)
Mar 22, 2019 6.301 6.308 6.253 6.277 115,912 -0.04(-0.58%)
Mar 21, 2019 6.338 6.374 6.301 6.314 103,701 -0.02(-0.38%)
Mar 20, 2019 6.265 6.368 6.247 6.338 155,840 +0.03(+0.48%)
Mar 19, 2019 6.338 6.356 6.289 6.308 116,003 +0.04(+0.58%)
Mar 18, 2019 6.392 6.392 6.240 6.271 186,990 -0.08(-1.34%)
Mar 15, 2019 6.295 6.405 6.295 6.356 422,760 +0.08(+1.26%)
Mar 14, 2019 6.259 6.356 6.259 6.277 131,548 +0.01(+0.10%)
Mar 13, 2019 6.295 6.356 6.247 6.271 134,598 +0.02(+0.29%)
Mar 12, 2019 6.210 6.271 6.186 6.253 107,864 +0.04(+0.59%)
Mar 11, 2019 6.168 6.291 6.168 6.217 180,347 +0.05(+0.79%)
Mar 08, 2019 6.174 6.217 6.095 6.168 425,068 -0.08(-1.24%)
Mar 07, 2019 6.306 6.306 6.216 6.246 241,377 -0.06(-0.96%)
Mar 06, 2019 6.348 6.372 6.300 6.306 229,771 -0.07(-1.13%)
Mar 05, 2019 6.300 6.438 6.294 6.378 297,966 +0.08(+1.24%)
Mar 04, 2019 6.276 6.324 6.248 6.300 222,479 +0.06(+0.97%)
Mar 01, 2019 6.258 6.264 6.210 6.240 205,220 +0.02(+0.29%)
Feb 28, 2019 6.246 6.246 6.191 6.222 121,495 -0.04(-0.58%)
Feb 27, 2019 6.228 6.264 6.185 6.258 144,842 +0.05(+0.78%)
Feb 26, 2019 6.161 6.234 6.143 6.210 154,911 +0.01(+0.10%)
Feb 25, 2019 6.161 6.228 6.161 6.203 188,116 +0.05(+0.78%)
Feb 22, 2019 6.191 6.213 6.125 6.155 156,737 -0.01(-0.20%)
Feb 21, 2019 6.173 6.191 6.131 6.167 176,026 +0.02(+0.29%)
Feb 20, 2019 6.161 6.182 6.113 6.149 155,079 +0.05(+0.79%)
Feb 19, 2019 6.107 6.167 6.065 6.101 289,407 -0.01(-0.20%)
Feb 15, 2019 6.095 6.167 6.059 6.113 180,480 +0.00(+0.00%)
Feb 14, 2019 6.107 6.161 6.059 6.113 101,467 +0.00(+0.00%)
Feb 13, 2019 6.119 6.173 6.089 6.113 177,306 -0.03(-0.49%)
Feb 12, 2019 6.131 6.173 6.113 6.143 310,344 +0.00(+0.00%)
Feb 11, 2019 6.143 6.143 6.115 6.143 239,832 +0.02(+0.29%)
Feb 08, 2019 6.023 6.143 5.963 6.125 309,324 +0.06(+0.91%)
Feb 07, 2019 6.076 6.097 6.064 6.070 214,788 +0.00(+0.00%)
Feb 06, 2019 6.016 6.082 6.016 6.070 131,010 -0.01(-0.20%)
Feb 05, 2019 6.088 6.088 6.028 6.082 198,102 +0.01(+0.20%)
Feb 04, 2019 6.016 6.094 5.980 6.070 539,234 +0.08(+1.40%)
Feb 01, 2019 5.980 5.986 5.950 5.986 331,601 +0.04(+0.70%)
Jan 31, 2019 5.872 5.956 5.843 5.944 182,464 +0.07(+1.22%)
Jan 30, 2019 5.878 5.884 5.854 5.872 251,562 +0.03(+0.59%)
Jan 29, 2019 5.819 5.854 5.819 5.838 187,639 +0.01(+0.12%)
Jan 28, 2019 5.849 5.854 5.795 5.831 168,558 +0.00(+0.00%)
Jan 25, 2019 5.849 5.866 5.789 5.831 214,378 -0.02(-0.31%)
Jan 24, 2019 5.884 5.920 5.849 5.849 171,231 -0.07(-1.21%)
Jan 23, 2019 5.902 5.926 5.837 5.920 230,577 +0.00(+0.00%)
Jan 22, 2019 5.884 5.974 5.843 5.920 303,944 +0.04(+0.61%)
Jan 18, 2019 5.872 5.902 5.837 5.884 239,461 +0.01(+0.10%)
Jan 17, 2019 5.854 5.974 5.831 5.878 183,027 +0.00(+0.00%)
Jan 16, 2019 5.884 5.920 5.837 5.878 213,208 +0.06(+1.03%)
Jan 15, 2019 5.831 5.860 5.729 5.819 233,926 -0.01(-0.10%)
Jan 14, 2019 5.908 5.908 5.801 5.825 109,125 -0.11(-1.91%)
Jan 11, 2019 5.920 5.956 5.878 5.938 414,041 +0.01(+0.12%)
Jan 10, 2019 5.895 5.931 5.878 5.931 198,351 +0.04(+0.71%)
Jan 09, 2019 5.895 5.943 5.878 5.889 153,696 -0.04(-0.60%)
Jan 08, 2019 5.866 5.996 5.854 5.925 465,834 +0.07(+1.11%)
Jan 07, 2019 5.729 5.907 5.694 5.860 341,300 +0.02(+0.31%)
Jan 04, 2019 5.747 5.866 5.670 5.842 284,993 +0.12(+2.07%)
Jan 03, 2019 5.747 5.765 5.676 5.723 214,114 -0.04(-0.62%)
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.