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

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

5.695 -0.025 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2017 5.249 5.322 5.249 5.280 202,483 +0.01(+0.20%)
Jun 29, 2017 5.259 5.285 5.234 5.270 148,275 -0.02(-0.39%)
Jun 28, 2017 5.254 5.311 5.244 5.291 240,715 +0.03(+0.59%)
Jun 27, 2017 5.291 5.301 5.249 5.259 267,370 -0.05(-0.88%)
Jun 26, 2017 5.342 5.348 5.275 5.306 234,875 +0.02(+0.29%)
Jun 23, 2017 5.270 5.307 5.262 5.291 139,565 +0.02(+0.39%)
Jun 22, 2017 5.249 5.295 5.234 5.270 179,867 +0.02(+0.39%)
Jun 21, 2017 5.239 5.259 5.208 5.249 175,959 +0.04(+0.80%)
Jun 20, 2017 5.239 5.277 5.177 5.208 239,052 -0.02(-0.30%)
Jun 19, 2017 5.140 5.244 5.140 5.223 309,934 +0.08(+1.61%)
Jun 16, 2017 5.197 5.218 5.088 5.140 210,729 -0.08(-1.59%)
Jun 15, 2017 5.140 5.239 5.130 5.223 292,426 +0.05(+0.90%)
Jun 14, 2017 5.171 5.280 5.145 5.177 346,541 -0.01(-0.20%)
Jun 13, 2017 5.244 5.296 5.083 5.187 470,981 -0.06(-1.18%)
Jun 12, 2017 5.275 5.332 5.234 5.249 258,341 -0.03(-0.49%)
Jun 09, 2017 5.337 5.380 5.275 5.275 266,220 -0.06(-1.17%)
Jun 08, 2017 5.337 5.389 5.275 5.337 272,265 -0.02(-0.46%)
Jun 07, 2017 5.311 5.393 5.311 5.362 260,880 +0.05(+0.97%)
Jun 06, 2017 5.331 5.367 5.311 5.311 270,844 -0.05(-0.86%)
Jun 05, 2017 5.352 5.372 5.331 5.357 396,549 +0.01(+0.10%)
Jun 02, 2017 5.311 5.352 5.275 5.352 387,970 +0.07(+1.27%)
Jun 01, 2017 5.259 5.285 5.233 5.285 343,192 +0.03(+0.59%)
May 31, 2017 5.203 5.264 5.187 5.254 475,950 +0.06(+1.09%)
May 30, 2017 5.172 5.208 5.157 5.197 250,132 +0.05(+0.90%)
May 26, 2017 5.151 5.172 5.120 5.151 212,551 +0.03(+0.60%)
May 25, 2017 5.141 5.146 5.115 5.120 149,429 -0.02(-0.40%)
May 24, 2017 5.156 5.158 5.120 5.141 119,049 -0.02(-0.30%)
May 23, 2017 5.110 5.177 5.106 5.156 276,427 +0.08(+1.62%)
May 22, 2017 5.058 5.110 5.058 5.074 141,323 +0.02(+0.31%)
May 19, 2017 5.017 5.079 4.997 5.058 115,174 +0.04(+0.82%)
May 18, 2017 4.992 5.033 4.992 5.017 168,681 +0.01(+0.10%)
May 17, 2017 4.997 5.033 4.981 5.012 318,822 -0.03(-0.61%)
May 16, 2017 5.048 5.069 5.028 5.043 197,782 -0.01(-0.10%)
May 15, 2017 5.053 5.075 5.002 5.048 213,983 +0.02(+0.31%)
May 12, 2017 5.079 5.105 5.028 5.033 311,779 -0.05(-1.01%)
May 11, 2017 5.105 5.123 5.076 5.084 120,707 -0.01(-0.20%)
May 10, 2017 5.115 5.115 5.064 5.094 204,813 +0.01(+0.10%)
May 09, 2017 5.115 5.141 5.069 5.089 174,748 -0.04(-0.68%)
May 08, 2017 5.124 5.140 5.109 5.124 239,760 -0.01(-0.20%)
May 05, 2017 5.140 5.145 5.114 5.135 302,158 -0.01(-0.10%)
May 04, 2017 5.140 5.160 5.089 5.140 360,385 +0.00(+0.00%)
May 03, 2017 5.124 5.142 5.109 5.140 283,597 +0.03(+0.60%)
May 02, 2017 5.073 5.124 5.063 5.109 333,718 +0.04(+0.70%)
May 01, 2017 5.073 5.099 5.063 5.073 310,019 +0.01(+0.20%)
Apr 28, 2017 5.007 5.094 5.007 5.063 464,361 +0.01(+0.20%)
Apr 27, 2017 5.063 5.078 5.048 5.053 169,979 -0.01(-0.20%)
Apr 26, 2017 5.043 5.114 5.032 5.063 278,535 -0.02(-0.40%)
Apr 25, 2017 4.956 5.083 4.956 5.083 517,628 +0.09(+1.84%)
Apr 24, 2017 5.032 5.032 4.976 4.991 294,998 -0.04(-0.81%)
Apr 21, 2017 5.037 5.037 5.015 5.032 218,672 +0.04(+0.72%)
Apr 20, 2017 4.956 5.017 4.945 4.997 378,876 +0.06(+1.24%)
Apr 19, 2017 4.930 4.991 4.920 4.935 233,336 -0.01(-0.10%)
Apr 18, 2017 4.961 4.976 4.920 4.940 295,104 -0.02(-0.41%)
Apr 17, 2017 5.007 5.007 4.935 4.961 397,949 -0.05(-0.92%)
Apr 13, 2017 5.012 5.027 4.997 5.007 203,487 +0.03(+0.62%)
Apr 12, 2017 5.017 5.017 4.961 4.976 266,008 -0.03(-0.61%)
Apr 11, 2017 4.951 5.007 4.942 5.007 238,392 +0.08(+1.58%)
Apr 10, 2017 4.939 4.960 4.924 4.929 365,887 +0.02(+0.31%)
Apr 07, 2017 4.889 4.934 4.889 4.914 416,507 +0.02(+0.31%)
Apr 06, 2017 4.868 4.914 4.868 4.899 289,300 +0.02(+0.31%)
Apr 05, 2017 4.909 4.934 4.863 4.883 352,034 +0.02(+0.31%)
Apr 04, 2017 4.833 4.889 4.833 4.868 295,961 +0.04(+0.73%)
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.