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

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

5.832 +0.072 (+1.26%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 15, 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 (%)
Dec 31, 2018 5.690 5.749 5.655 5.696 261,198 +0.05(+0.83%)
Dec 28, 2018 5.525 5.714 5.502 5.649 250,151 +0.14(+2.45%)
Dec 27, 2018 5.508 5.544 5.443 5.514 177,869 +0.05(+0.86%)
Dec 26, 2018 5.402 5.502 5.367 5.467 280,190 +0.17(+3.22%)
Dec 24, 2018 5.355 5.414 5.190 5.296 486,538 -0.11(-1.96%)
Dec 21, 2018 5.372 5.502 5.355 5.402 277,852 +0.02(+0.33%)
Dec 20, 2018 5.402 5.456 5.325 5.384 461,754 -0.07(-1.29%)
Dec 19, 2018 5.508 5.549 5.447 5.455 191,809 +0.06(+1.09%)
Dec 18, 2018 5.402 5.461 5.378 5.396 122,210 +0.00(+0.00%)
Dec 17, 2018 5.455 5.512 5.396 5.396 332,469 -0.12(-2.13%)
Dec 14, 2018 5.655 5.655 5.514 5.514 229,249 -0.14(-2.50%)
Dec 13, 2018 5.673 5.690 5.655 5.655 101,775 -0.01(-0.10%)
Dec 12, 2018 5.643 5.696 5.592 5.661 169,581 +0.11(+1.93%)
Dec 11, 2018 5.583 5.630 5.542 5.554 183,471 -0.02(-0.42%)
Dec 10, 2018 5.641 5.672 5.577 5.577 188,101 -0.12(-2.05%)
Dec 07, 2018 5.647 5.717 5.595 5.694 227,402 +0.08(+1.46%)
Dec 06, 2018 5.641 5.706 5.577 5.612 308,188 -0.17(-2.93%)
Dec 04, 2018 5.799 5.822 5.735 5.781 366,103 -0.03(-0.44%)
Dec 03, 2018 5.694 5.856 5.600 5.807 515,280 +0.15(+2.73%)
Nov 30, 2018 5.612 5.682 5.560 5.653 284,937 +0.06(+1.04%)
Nov 29, 2018 5.606 5.635 5.577 5.595 205,547 +0.05(+0.81%)
Nov 28, 2018 5.408 5.557 5.408 5.550 299,790 +0.12(+2.29%)
Nov 27, 2018 5.332 5.431 5.320 5.425 347,851 +0.12(+2.20%)
Nov 26, 2018 5.297 5.355 5.291 5.308 113,721 +0.04(+0.78%)
Nov 23, 2018 5.256 5.291 5.256 5.268 46,062 +0.01(+0.11%)
Nov 21, 2018 5.262 5.262 5.262 0 +0.00(+0.00%)
Nov 20, 2018 5.250 5.303 5.244 5.262 237,878 -0.06(-1.10%)
Nov 19, 2018 5.355 5.379 5.256 5.320 261,534 -0.05(-0.87%)
Nov 16, 2018 5.384 5.431 5.338 5.367 224,320 -0.02(-0.43%)
Nov 15, 2018 5.291 5.402 5.291 5.390 198,485 +0.06(+1.21%)
Nov 14, 2018 5.396 5.411 5.308 5.326 109,375 -0.01(-0.22%)
Nov 13, 2018 5.361 5.384 5.326 5.338 160,070 -0.02(-0.44%)
Nov 12, 2018 5.431 5.431 5.355 5.361 182,567 -0.09(-1.61%)
Nov 09, 2018 5.501 5.513 5.437 5.449 144,352 -0.07(-1.25%)
Nov 08, 2018 5.558 5.564 5.506 5.518 108,507 -0.05(-0.83%)
Nov 07, 2018 5.477 5.587 5.466 5.564 265,206 +0.10(+1.91%)
Nov 06, 2018 5.431 5.494 5.412 5.460 135,722 +0.01(+0.11%)
Nov 05, 2018 5.436 5.460 5.390 5.454 239,929 +0.06(+1.07%)
Nov 02, 2018 5.390 5.460 5.344 5.396 294,701 +0.05(+0.87%)
Nov 01, 2018 5.274 5.378 5.274 5.349 239,551 +0.10(+1.88%)
Oct 31, 2018 5.170 5.274 5.147 5.251 230,979 +0.10(+2.03%)
Oct 30, 2018 5.164 5.199 5.112 5.147 240,669 -0.02(-0.45%)
Oct 29, 2018 5.216 5.239 5.147 5.170 238,255 -0.02(-0.45%)
Oct 26, 2018 5.222 5.263 5.164 5.193 348,188 -0.08(-1.54%)
Oct 25, 2018 5.263 5.344 5.251 5.274 255,056 +0.02(+0.44%)
Oct 24, 2018 5.332 5.357 5.234 5.251 250,230 -0.09(-1.74%)
Oct 23, 2018 5.274 5.361 5.191 5.344 224,183 +0.01(+0.11%)
Oct 22, 2018 5.390 5.392 5.309 5.338 113,061 -0.03(-0.65%)
Oct 19, 2018 5.384 5.428 5.349 5.373 117,328 -0.01(-0.22%)
Oct 18, 2018 5.448 5.448 5.349 5.384 133,969 -0.04(-0.75%)
Oct 17, 2018 5.384 5.485 5.355 5.425 175,205 +0.07(+1.30%)
Oct 16, 2018 5.390 5.425 5.286 5.355 307,817 +0.01(+0.11%)
Oct 15, 2018 5.147 5.390 5.147 5.349 400,437 +0.17(+3.36%)
Oct 12, 2018 5.263 5.320 5.100 5.176 363,545 +0.01(+0.11%)
Oct 11, 2018 5.245 5.286 5.129 5.170 681,601 -0.12(-2.28%)
Oct 10, 2018 5.434 5.492 5.262 5.290 603,094 -0.19(-3.46%)
Oct 09, 2018 5.509 5.520 5.423 5.480 233,798 -0.02(-0.31%)
Oct 08, 2018 5.543 5.572 5.478 5.497 229,245 -0.06(-1.14%)
Oct 05, 2018 5.618 5.618 5.463 5.561 406,584 -0.07(-1.23%)
Oct 04, 2018 5.664 5.670 5.585 5.630 246,451 -0.07(-1.31%)
Oct 03, 2018 5.693 5.733 5.647 5.704 204,772 -0.02(-0.40%)
Oct 02, 2018 5.647 5.733 5.630 5.727 295,919 +0.12(+2.15%)
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.