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

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

6.010 +0.130 (+2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2017 5.150 5.197 5.145 5.182 176,969 +0.04(+0.71%)
Aug 30, 2017 5.171 5.182 5.124 5.145 279,567 -0.01(-0.10%)
Aug 29, 2017 5.119 5.171 5.119 5.150 248,013 +0.00(+0.00%)
Aug 28, 2017 5.166 5.176 5.135 5.150 201,679 +0.03(+0.61%)
Aug 25, 2017 5.135 5.169 5.109 5.119 235,411 -0.01(-0.20%)
Aug 24, 2017 5.156 5.174 5.119 5.130 210,372 -0.01(-0.20%)
Aug 23, 2017 5.135 5.166 5.135 5.140 291,938 -0.03(-0.50%)
Aug 22, 2017 5.130 5.176 5.130 5.166 190,578 +0.04(+0.71%)
Aug 21, 2017 5.161 5.161 5.114 5.130 187,081 -0.03(-0.61%)
Aug 18, 2017 5.077 5.182 5.062 5.161 211,876 +0.08(+1.64%)
Aug 17, 2017 5.077 5.145 5.057 5.077 323,057 -0.07(-1.42%)
Aug 16, 2017 5.208 5.211 5.093 5.150 306,347 -0.06(-1.10%)
Aug 15, 2017 5.171 5.215 5.171 5.208 198,856 +0.05(+1.01%)
Aug 14, 2017 5.244 5.312 5.156 5.156 320,021 -0.02(-0.30%)
Aug 11, 2017 5.083 5.182 4.869 5.171 777,834 +0.07(+1.33%)
Aug 10, 2017 5.296 5.296 5.103 5.103 734,883 -0.21(-3.92%)
Aug 09, 2017 5.317 5.390 5.312 5.312 218,297 -0.04(-0.76%)
Aug 08, 2017 5.430 5.430 5.327 5.352 358,519 -0.04(-0.77%)
Aug 07, 2017 5.440 5.445 5.358 5.394 374,429 -0.03(-0.57%)
Aug 04, 2017 5.430 5.430 5.378 5.425 185,928 +0.02(+0.38%)
Aug 03, 2017 5.368 5.419 5.347 5.404 217,328 +0.04(+0.77%)
Aug 02, 2017 5.270 5.373 5.270 5.363 250,532 +0.11(+2.17%)
Aug 01, 2017 5.342 5.374 5.239 5.249 317,847 -0.12(-2.31%)
Jul 31, 2017 5.337 5.383 5.327 5.373 156,952 +0.03(+0.48%)
Jul 28, 2017 5.342 5.373 5.327 5.347 70,762 +0.01(+0.19%)
Jul 27, 2017 5.311 5.373 5.306 5.337 320,716 +0.03(+0.58%)
Jul 26, 2017 5.352 5.358 5.275 5.306 258,586 -0.04(-0.68%)
Jul 25, 2017 5.311 5.363 5.301 5.342 220,615 +0.03(+0.58%)
Jul 24, 2017 5.368 5.368 5.301 5.311 251,895 -0.07(-1.34%)
Jul 21, 2017 5.363 5.383 5.337 5.383 153,626 +0.03(+0.48%)
Jul 20, 2017 5.358 5.383 5.332 5.358 273,176 +0.00(+0.00%)
Jul 19, 2017 5.404 5.404 5.352 5.358 240,194 -0.02(-0.29%)
Jul 18, 2017 5.347 5.398 5.327 5.373 217,164 +0.05(+0.87%)
Jul 17, 2017 5.471 5.475 5.295 5.327 476,046 -0.16(-2.84%)
Jul 14, 2017 5.430 5.487 5.428 5.482 223,936 +0.06(+1.16%)
Jul 13, 2017 5.394 5.420 5.295 5.420 238,471 +0.08(+1.45%)
Jul 12, 2017 5.383 5.404 5.332 5.342 313,329 -0.02(-0.46%)
Jul 11, 2017 5.444 5.470 5.367 5.367 462,375 -0.07(-1.23%)
Jul 10, 2017 5.372 5.434 5.369 5.434 512,392 +0.07(+1.24%)
Jul 07, 2017 5.341 5.367 5.300 5.367 171,178 +0.03(+0.58%)
Jul 06, 2017 5.331 5.351 5.300 5.336 245,297 -0.01(-0.10%)
Jul 05, 2017 5.264 5.341 5.254 5.341 299,241 +0.09(+1.66%)
Jul 03, 2017 5.280 5.285 5.238 5.254 164,709 +0.02(+0.39%)
Jun 30, 2017 5.203 5.274 5.203 5.233 204,295 +0.01(+0.20%)
Jun 29, 2017 5.213 5.238 5.187 5.223 149,602 -0.02(-0.39%)
Jun 28, 2017 5.208 5.264 5.197 5.244 242,869 +0.03(+0.59%)
Jun 27, 2017 5.244 5.254 5.203 5.213 269,763 -0.05(-0.88%)
Jun 26, 2017 5.295 5.300 5.228 5.259 236,977 +0.02(+0.29%)
Jun 23, 2017 5.223 5.260 5.215 5.244 140,814 +0.02(+0.39%)
Jun 22, 2017 5.203 5.248 5.188 5.223 181,476 +0.02(+0.39%)
Jun 21, 2017 5.192 5.213 5.161 5.203 177,533 +0.04(+0.80%)
Jun 20, 2017 5.192 5.230 5.131 5.161 241,191 -0.02(-0.30%)
Jun 19, 2017 5.095 5.197 5.095 5.177 312,707 +0.08(+1.61%)
Jun 16, 2017 5.151 5.172 5.043 5.095 212,615 -0.08(-1.59%)
Jun 15, 2017 5.095 5.192 5.084 5.177 295,043 +0.05(+0.90%)
Jun 14, 2017 5.125 5.233 5.100 5.131 349,642 -0.01(-0.20%)
Jun 13, 2017 5.197 5.249 5.038 5.141 475,195 -0.06(-1.18%)
Jun 12, 2017 5.228 5.285 5.187 5.203 260,652 -0.03(-0.49%)
Jun 09, 2017 5.290 5.332 5.228 5.228 268,603 -0.06(-1.17%)
Jun 08, 2017 5.290 5.341 5.228 5.290 274,701 -0.02(-0.46%)
Jun 07, 2017 5.263 5.345 5.263 5.314 263,215 +0.05(+0.97%)
Jun 06, 2017 5.284 5.320 5.263 5.263 273,268 -0.05(-0.86%)
Jun 05, 2017 5.304 5.325 5.284 5.309 400,098 +0.01(+0.10%)
Jun 02, 2017 5.263 5.304 5.228 5.304 391,442 +0.07(+1.27%)
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.