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 (%)
Oct 31, 2017 4.826 4.895 4.746 4.868 355,827 +0.05(+1.11%)
Oct 30, 2017 4.842 4.863 4.788 4.815 326,020 -0.04(-0.88%)
Oct 27, 2017 4.788 4.879 4.788 4.858 412,569 +0.08(+1.67%)
Oct 26, 2017 4.799 4.815 4.778 4.778 263,744 -0.04(-0.78%)
Oct 25, 2017 4.799 4.852 4.746 4.815 535,485 +0.01(+0.11%)
Oct 24, 2017 4.836 4.858 4.746 4.810 651,604 -0.02(-0.44%)
Oct 23, 2017 4.831 4.906 4.831 4.831 259,459 -0.03(-0.55%)
Oct 20, 2017 4.884 4.884 4.826 4.858 429,190 +0.02(+0.33%)
Oct 19, 2017 4.815 4.906 4.746 4.842 759,662 +0.01(+0.22%)
Oct 18, 2017 4.959 5.012 4.799 4.831 1,128,324 -0.19(-3.72%)
Oct 17, 2017 5.039 5.060 4.959 5.018 619,609 -0.05(-0.95%)
Oct 16, 2017 5.092 5.114 5.044 5.066 752,628 -0.06(-1.25%)
Oct 13, 2017 5.108 5.156 5.108 5.130 172,582 -0.01(-0.10%)
Oct 12, 2017 5.087 5.140 5.066 5.135 250,870 +0.03(+0.54%)
Oct 11, 2017 5.134 5.144 5.105 5.107 261,425 -0.03(-0.52%)
Oct 10, 2017 5.144 5.155 5.118 5.134 191,361 -0.01(-0.10%)
Oct 09, 2017 5.176 5.176 5.127 5.139 249,587 -0.01(-0.10%)
Oct 06, 2017 5.139 5.147 5.107 5.144 230,725 -0.02(-0.31%)
Oct 05, 2017 5.166 5.170 5.123 5.160 314,657 -0.02(-0.31%)
Oct 04, 2017 5.144 5.181 5.144 5.176 304,349 +0.02(+0.31%)
Oct 03, 2017 5.166 5.171 5.155 5.160 566,371 +0.02(+0.31%)
Oct 02, 2017 5.134 5.160 5.118 5.144 394,518 -0.01(-0.10%)
Sep 29, 2017 5.139 5.170 5.139 5.150 315,661 -0.01(-0.10%)
Sep 28, 2017 5.155 5.176 5.139 5.155 160,625 +0.01(+0.21%)
Sep 27, 2017 5.160 5.176 5.134 5.144 652,357 -0.02(-0.31%)
Sep 26, 2017 5.144 5.176 5.144 5.160 178,787 +0.02(+0.31%)
Sep 25, 2017 5.134 5.166 5.118 5.144 201,294 +0.00(+0.00%)
Sep 22, 2017 5.123 5.155 5.091 5.144 327,607 +0.02(+0.31%)
Sep 21, 2017 5.181 5.187 5.102 5.129 389,237 -0.04(-0.82%)
Sep 20, 2017 5.176 5.192 5.160 5.171 307,357 -0.03(-0.51%)
Sep 19, 2017 5.219 5.225 5.176 5.197 250,594 -0.01(-0.20%)
Sep 18, 2017 5.240 5.261 5.203 5.208 165,062 -0.04(-0.81%)
Sep 15, 2017 5.203 5.261 5.197 5.250 189,566 +0.03(+0.61%)
Sep 14, 2017 5.219 5.250 5.203 5.219 158,167 -0.02(-0.30%)
Sep 13, 2017 5.197 5.261 5.185 5.234 169,052 +0.03(+0.51%)
Sep 12, 2017 5.240 5.244 5.176 5.208 380,585 -0.02(-0.40%)
Sep 11, 2017 5.245 5.266 5.229 5.229 337,347 -0.05(-1.00%)
Sep 08, 2017 5.219 5.282 5.208 5.282 252,567 +0.05(+1.03%)
Sep 07, 2017 5.228 5.244 5.191 5.228 205,604 +0.00(+0.00%)
Sep 06, 2017 5.244 5.244 5.218 5.228 211,095 +0.00(+0.00%)
Sep 05, 2017 5.239 5.254 5.228 5.228 281,216 +0.00(+0.00%)
Sep 01, 2017 5.244 5.254 5.228 5.228 251,547 +0.00(+0.00%)
Aug 31, 2017 5.197 5.244 5.191 5.228 175,396 +0.04(+0.71%)
Aug 30, 2017 5.218 5.228 5.170 5.191 277,083 -0.01(-0.10%)
Aug 29, 2017 5.165 5.218 5.165 5.197 245,809 +0.00(+0.00%)
Aug 28, 2017 5.212 5.223 5.181 5.197 199,887 +0.03(+0.61%)
Aug 25, 2017 5.181 5.215 5.154 5.165 233,318 -0.01(-0.20%)
Aug 24, 2017 5.202 5.220 5.165 5.176 208,503 -0.01(-0.20%)
Aug 23, 2017 5.181 5.212 5.181 5.186 289,343 -0.03(-0.50%)
Aug 22, 2017 5.176 5.223 5.176 5.212 188,884 +0.04(+0.71%)
Aug 21, 2017 5.207 5.207 5.160 5.176 185,419 -0.03(-0.61%)
Aug 18, 2017 5.123 5.228 5.107 5.207 209,993 +0.08(+1.64%)
Aug 17, 2017 5.123 5.191 5.102 5.123 320,186 -0.07(-1.42%)
Aug 16, 2017 5.254 5.258 5.139 5.197 303,625 -0.06(-1.10%)
Aug 15, 2017 5.218 5.261 5.218 5.254 197,089 +0.05(+1.01%)
Aug 14, 2017 5.291 5.359 5.202 5.202 317,177 -0.02(-0.30%)
Aug 11, 2017 5.128 5.228 4.913 5.218 770,921 +0.07(+1.33%)
Aug 10, 2017 5.344 5.344 5.149 5.149 728,352 -0.21(-3.92%)
Aug 09, 2017 5.365 5.438 5.359 5.359 216,357 -0.04(-0.76%)
Aug 08, 2017 5.479 5.479 5.374 5.400 355,332 -0.04(-0.77%)
Aug 07, 2017 5.489 5.494 5.406 5.442 371,101 -0.03(-0.57%)
Aug 04, 2017 5.479 5.479 5.426 5.473 184,276 +0.02(+0.38%)
Aug 03, 2017 5.416 5.468 5.395 5.453 215,397 +0.04(+0.77%)
Aug 02, 2017 5.317 5.421 5.317 5.411 248,305 +0.11(+2.17%)
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.