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

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

5.790 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Jan 31, 2018 4.932 4.969 4.878 4.948 241,312 +0.06(+1.22%)
Jan 30, 2018 4.872 4.910 4.872 4.889 398,714 +0.01(+0.11%)
Jan 29, 2018 4.964 5.008 4.862 4.883 442,129 -0.12(-2.49%)
Jan 26, 2018 5.029 5.061 4.992 5.008 177,059 -0.02(-0.43%)
Jan 25, 2018 5.062 5.089 5.008 5.029 314,050 -0.01(-0.21%)
Jan 24, 2018 5.062 5.062 5.008 5.040 177,753 -0.02(-0.43%)
Jan 23, 2018 5.056 5.078 5.046 5.062 245,772 +0.00(+0.00%)
Jan 22, 2018 4.954 5.078 4.910 5.062 518,597 +0.11(+2.19%)
Jan 19, 2018 4.970 4.986 4.921 4.954 317,144 +0.00(+0.00%)
Jan 18, 2018 4.959 4.986 4.905 4.954 412,672 -0.01(-0.11%)
Jan 17, 2018 4.986 4.986 4.927 4.959 324,762 -0.01(-0.11%)
Jan 16, 2018 4.954 5.008 4.910 4.964 376,284 +0.01(+0.22%)
Jan 12, 2018 4.954 4.954 4.954 0 -0.04(-0.87%)
Jan 11, 2018 4.975 5.035 4.954 4.997 290,850 +0.01(+0.24%)
Jan 10, 2018 5.130 5.157 4.915 4.985 1,247,023 -0.18(-3.43%)
Jan 09, 2018 5.162 5.173 5.103 5.162 322,772 +0.03(+0.52%)
Jan 08, 2018 5.092 5.141 5.066 5.135 547,016 +0.07(+1.38%)
Jan 05, 2018 5.103 5.103 5.033 5.066 282,204 -0.02(-0.42%)
Jan 04, 2018 5.055 5.098 5.055 5.087 350,461 +0.03(+0.53%)
Jan 03, 2018 5.049 5.066 5.017 5.060 526,738 +0.02(+0.43%)
Jan 02, 2018 4.942 5.039 4.942 5.039 393,073 +0.11(+2.18%)
Dec 29, 2017 4.931 4.931 4.931 0 -0.09(-1.82%)
Dec 28, 2017 5.017 5.049 4.992 5.023 309,746 +0.03(+0.54%)
Dec 27, 2017 4.808 5.006 4.805 4.996 1,041,242 +0.19(+3.91%)
Dec 26, 2017 4.738 4.824 4.738 4.808 614,690 +0.08(+1.70%)
Dec 22, 2017 4.700 4.743 4.700 4.727 418,351 +0.03(+0.57%)
Dec 21, 2017 4.695 4.711 4.684 4.700 363,887 -0.01(-0.23%)
Dec 20, 2017 4.695 4.716 4.679 4.711 205,917 +0.02(+0.34%)
Dec 19, 2017 4.722 4.722 4.684 4.695 229,222 -0.02(-0.34%)
Dec 18, 2017 4.700 4.727 4.695 4.711 312,111 +0.01(+0.23%)
Dec 15, 2017 4.700 4.727 4.695 4.700 290,440 -0.02(-0.34%)
Dec 14, 2017 4.722 4.727 4.700 4.716 280,657 +0.02(+0.34%)
Dec 13, 2017 4.652 4.716 4.647 4.700 423,739 +0.02(+0.46%)
Dec 12, 2017 4.679 4.691 4.647 4.679 467,651 -0.01(-0.23%)
Dec 11, 2017 4.700 4.724 4.673 4.690 409,635 -0.01(-0.23%)
Dec 08, 2017 4.695 4.727 4.695 4.700 248,465 +0.03(+0.71%)
Dec 07, 2017 4.662 4.688 4.651 4.667 452,828 -0.03(-0.57%)
Dec 06, 2017 4.720 4.752 4.624 4.694 485,000 -0.05(-1.01%)
Dec 05, 2017 4.678 4.763 4.667 4.742 402,047 +0.07(+1.60%)
Dec 04, 2017 4.688 4.688 4.656 4.667 304,135 +0.03(+0.57%)
Dec 01, 2017 4.667 4.668 4.614 4.640 419,004 +0.01(+0.11%)
Nov 30, 2017 4.656 4.703 4.624 4.635 365,523 -0.01(-0.23%)
Nov 29, 2017 4.672 4.694 4.624 4.646 353,326 -0.04(-0.80%)
Nov 28, 2017 4.715 4.715 4.667 4.683 280,719 +0.00(+0.00%)
Nov 27, 2017 4.720 4.752 4.683 4.683 404,673 -0.03(-0.57%)
Nov 24, 2017 4.678 4.742 4.678 4.710 113,679 +0.02(+0.47%)
Nov 22, 2017 4.688 4.727 4.646 4.688 213,241 -0.00(-0.02%)
Nov 21, 2017 4.699 4.742 4.683 4.688 239,939 +0.03(+0.69%)
Nov 20, 2017 4.774 4.774 4.646 4.656 631,782 -0.10(-2.13%)
Nov 17, 2017 4.768 4.790 4.747 4.758 316,414 +0.03(+0.68%)
Nov 16, 2017 4.640 4.736 4.635 4.726 298,018 +0.12(+2.66%)
Nov 15, 2017 4.608 4.651 4.592 4.603 419,291 -0.05(-1.03%)
Nov 14, 2017 4.688 4.694 4.619 4.651 642,271 -0.04(-0.91%)
Nov 13, 2017 4.800 4.816 4.678 4.694 555,829 -0.07(-1.56%)
Nov 10, 2017 4.747 4.795 4.747 4.768 288,030 +0.01(+0.25%)
Nov 09, 2017 4.772 4.797 4.730 4.756 371,388 -0.03(-0.66%)
Nov 08, 2017 4.841 4.841 4.788 4.788 381,678 -0.05(-1.09%)
Nov 07, 2017 4.867 4.883 4.825 4.841 195,712 -0.04(-0.76%)
Nov 06, 2017 4.878 4.889 4.841 4.878 407,286 +0.02(+0.44%)
Nov 03, 2017 4.783 4.883 4.767 4.857 410,111 +0.07(+1.55%)
Nov 02, 2017 4.767 4.830 4.756 4.783 254,244 +0.02(+0.44%)
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.