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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2019 5.734 5.777 5.686 5.704 131,093 -0.02(-0.43%)
May 30, 2019 5.759 5.771 5.722 5.728 152,529 -0.02(-0.42%)
May 29, 2019 5.692 5.752 5.673 5.752 132,154 +0.06(+1.07%)
May 28, 2019 5.734 5.740 5.692 5.692 151,325 -0.04(-0.74%)
May 24, 2019 5.771 5.795 5.692 5.734 118,772 +0.04(+0.75%)
May 23, 2019 5.777 5.777 5.667 5.692 267,839 -0.12(-1.99%)
May 22, 2019 5.886 5.886 5.807 5.807 90,244 -0.05(-0.93%)
May 21, 2019 5.826 5.892 5.826 5.862 110,412 +0.04(+0.63%)
May 20, 2019 5.783 5.874 5.783 5.826 103,342 +0.04(+0.63%)
May 17, 2019 5.777 5.874 5.777 5.789 143,907 -0.02(-0.31%)
May 16, 2019 5.771 5.844 5.771 5.807 105,275 +0.04(+0.63%)
May 15, 2019 5.759 5.819 5.740 5.771 195,404 -0.04(-0.73%)
May 14, 2019 5.813 5.844 5.795 5.813 202,453 -0.03(-0.52%)
May 13, 2019 5.838 5.892 5.815 5.844 94,822 -0.07(-1.23%)
May 10, 2019 5.795 5.953 5.783 5.917 160,170 +0.09(+1.47%)
May 09, 2019 5.825 5.873 5.819 5.831 153,441 -0.02(-0.41%)
May 08, 2019 5.825 5.895 5.825 5.855 91,968 +0.00(+0.00%)
May 07, 2019 5.873 5.903 5.843 5.855 147,967 -0.02(-0.41%)
May 06, 2019 5.897 5.916 5.849 5.879 146,826 -0.03(-0.51%)
May 03, 2019 5.946 5.976 5.885 5.910 172,601 -0.04(-0.61%)
May 02, 2019 5.916 5.973 5.855 5.946 206,605 +0.07(+1.24%)
May 01, 2019 5.825 5.976 5.816 5.873 302,687 +0.08(+1.36%)
Apr 30, 2019 5.734 5.867 5.722 5.795 261,448 +0.07(+1.16%)
Apr 29, 2019 5.764 5.782 5.704 5.728 327,949 +0.01(+0.21%)
Apr 26, 2019 5.716 5.770 5.710 5.716 193,101 -0.01(-0.21%)
Apr 25, 2019 5.782 5.813 5.728 5.728 220,364 -0.07(-1.15%)
Apr 24, 2019 5.789 5.891 5.789 5.795 163,022 -0.01(-0.10%)
Apr 23, 2019 5.825 5.867 5.752 5.801 366,541 -0.01(-0.21%)
Apr 22, 2019 5.861 5.879 5.813 5.813 191,790 -0.05(-0.93%)
Apr 18, 2019 5.849 5.916 5.837 5.867 118,374 +0.01(+0.21%)
Apr 17, 2019 5.801 5.922 5.801 5.855 294,988 +0.05(+0.94%)
Apr 16, 2019 5.776 5.837 5.776 5.801 122,702 +0.04(+0.63%)
Apr 15, 2019 5.770 5.831 5.764 5.764 157,619 -0.02(-0.31%)
Apr 12, 2019 5.764 5.825 5.752 5.782 137,386 +0.01(+0.21%)
Apr 11, 2019 5.789 5.801 5.746 5.770 157,520 -0.01(-0.10%)
Apr 10, 2019 5.873 5.910 5.776 5.776 205,063 -0.16(-2.64%)
Apr 09, 2019 5.771 5.945 5.723 5.933 561,749 +0.21(+3.68%)
Apr 08, 2019 5.729 5.765 5.681 5.723 386,234 -0.01(-0.10%)
Apr 05, 2019 5.843 5.843 5.633 5.729 515,877 -0.11(-1.95%)
Apr 04, 2019 5.681 5.873 5.656 5.843 392,078 +0.13(+2.21%)
Apr 03, 2019 5.711 5.855 5.416 5.717 1,454,119 -0.02(-0.42%)
Apr 02, 2019 5.933 5.939 5.705 5.741 1,386,378 -0.56(-8.87%)
Apr 01, 2019 6.330 6.372 6.300 6.300 200,734 -0.04(-0.57%)
Mar 29, 2019 6.318 6.360 6.270 6.336 116,450 +0.04(+0.57%)
Mar 28, 2019 6.258 6.330 6.247 6.300 152,221 +0.08(+1.26%)
Mar 27, 2019 6.209 6.282 6.197 6.221 129,090 +0.00(+0.00%)
Mar 26, 2019 6.185 6.276 6.185 6.221 167,948 +0.05(+0.78%)
Mar 25, 2019 6.209 6.225 6.137 6.173 178,765 -0.05(-0.77%)
Mar 22, 2019 6.246 6.252 6.197 6.221 116,950 -0.04(-0.58%)
Mar 21, 2019 6.282 6.318 6.246 6.258 104,629 -0.02(-0.38%)
Mar 20, 2019 6.209 6.312 6.191 6.282 157,235 +0.03(+0.48%)
Mar 19, 2019 6.282 6.300 6.234 6.252 117,041 +0.04(+0.58%)
Mar 18, 2019 6.336 6.336 6.184 6.215 188,663 -0.08(-1.34%)
Mar 15, 2019 6.240 6.348 6.240 6.300 426,543 +0.08(+1.26%)
Mar 14, 2019 6.203 6.300 6.203 6.221 132,725 +0.01(+0.10%)
Mar 13, 2019 6.240 6.300 6.191 6.215 135,803 +0.02(+0.29%)
Mar 12, 2019 6.155 6.215 6.131 6.197 108,830 +0.04(+0.59%)
Mar 11, 2019 6.113 6.236 6.113 6.161 181,961 +0.05(+0.79%)
Mar 08, 2019 6.119 6.161 6.041 6.113 428,872 -0.08(-1.24%)
Mar 07, 2019 6.250 6.250 6.160 6.190 243,537 -0.06(-0.96%)
Mar 06, 2019 6.292 6.316 6.244 6.250 231,828 -0.07(-1.13%)
Mar 05, 2019 6.244 6.381 6.238 6.322 300,632 +0.08(+1.24%)
Mar 04, 2019 6.220 6.268 6.193 6.244 224,470 +0.06(+0.97%)
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.