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 31, 2020 3.874 4.104 3.874 3.966 272,709 -0.01(-0.17%)
Mar 30, 2020 4.085 4.229 3.947 3.973 415,302 -0.18(-4.42%)
Mar 27, 2020 3.920 4.298 3.789 4.157 960,745 +0.13(+3.26%)
Mar 26, 2020 4.295 4.295 3.966 4.025 1,009,214 -0.16(-3.89%)
Mar 25, 2020 3.743 4.354 3.743 4.188 1,193,946 +0.47(+12.69%)
Mar 24, 2020 3.546 4.209 3.546 3.717 1,088,058 +0.31(+9.06%)
Mar 23, 2020 3.717 3.741 3.297 3.408 807,621 -0.30(-8.14%)
Mar 20, 2020 3.822 4.045 3.645 3.710 912,928 -0.14(-3.58%)
Mar 19, 2020 3.848 3.920 3.135 3.848 1,483,304 -0.13(-3.30%)
Mar 18, 2020 4.025 4.052 3.809 3.979 892,337 -0.37(-8.60%)
Mar 17, 2020 4.006 4.380 3.953 4.354 1,824,771 +0.38(+9.59%)
Mar 16, 2020 3.940 4.347 3.842 3.973 886,192 -0.55(-12.06%)
Mar 13, 2020 3.973 4.584 3.953 4.518 1,445,457 +0.74(+19.44%)
Mar 12, 2020 3.874 4.183 3.736 3.782 2,193,958 -0.54(-12.46%)
Mar 11, 2020 4.649 4.656 4.222 4.321 1,814,946 -0.41(-8.60%)
Mar 10, 2020 4.747 4.773 4.623 4.727 471,397 +0.17(+3.71%)
Mar 09, 2020 4.623 4.745 4.499 4.558 1,508,364 -0.53(-10.49%)
Mar 06, 2020 4.968 5.118 4.880 5.092 1,084,862 -0.01(-0.13%)
Mar 05, 2020 5.118 5.229 5.040 5.098 861,659 -0.20(-3.69%)
Mar 04, 2020 5.222 5.307 5.079 5.294 1,122,705 +0.24(+4.77%)
Mar 03, 2020 5.697 5.717 4.975 5.053 3,716,220 -0.52(-9.35%)
Mar 02, 2020 5.222 5.619 5.222 5.574 603,769 +0.42(+8.08%)
Feb 28, 2020 5.548 5.711 4.805 5.157 3,409,239 -0.59(-10.31%)
Feb 27, 2020 5.860 5.880 5.750 5.750 443,858 -0.20(-3.29%)
Feb 26, 2020 5.795 5.945 5.795 5.945 619,072 +0.15(+2.58%)
Feb 25, 2020 5.867 5.886 5.769 5.795 777,218 -0.07(-1.22%)
Feb 24, 2020 5.906 5.925 5.860 5.867 387,277 -0.06(-0.99%)
Feb 21, 2020 5.997 5.997 5.919 5.925 396,994 -0.05(-0.87%)
Feb 20, 2020 5.938 5.985 5.938 5.977 164,208 +0.06(+0.99%)
Feb 19, 2020 5.958 5.977 5.912 5.919 345,131 -0.04(-0.66%)
Feb 18, 2020 5.958 5.984 5.945 5.958 166,037 -0.01(-0.22%)
Feb 14, 2020 5.997 5.997 5.971 5.971 88,920 -0.04(-0.65%)
Feb 13, 2020 6.010 6.019 5.977 6.010 142,028 +0.01(+0.22%)
Feb 12, 2020 5.964 6.017 5.958 5.997 164,922 +0.03(+0.45%)
Feb 11, 2020 5.977 5.996 5.951 5.970 142,428 +0.00(+0.00%)
Feb 10, 2020 5.970 5.990 5.931 5.970 178,151 +0.01(+0.11%)
Feb 07, 2020 5.951 5.964 5.931 5.964 198,971 +0.01(+0.22%)
Feb 06, 2020 5.977 5.977 5.925 5.951 129,668 +0.01(+0.22%)
Feb 05, 2020 5.944 5.957 5.919 5.938 128,448 +0.04(+0.66%)
Feb 04, 2020 5.925 5.964 5.899 5.899 251,190 -0.01(-0.11%)
Feb 03, 2020 5.944 5.976 5.860 5.906 363,157 -0.01(-0.22%)
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%)
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.