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: 4:10 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 (%)
Jan 31, 2019 5.873 5.956 5.843 5.944 182,460 +0.07(+1.22%)
Jan 30, 2019 5.879 5.885 5.855 5.873 251,557 +0.03(+0.59%)
Jan 29, 2019 5.819 5.855 5.819 5.838 187,636 +0.01(+0.12%)
Jan 28, 2019 5.849 5.854 5.795 5.831 168,555 +0.00(+0.00%)
Jan 25, 2019 5.849 5.867 5.789 5.831 214,374 -0.02(-0.31%)
Jan 24, 2019 5.885 5.920 5.849 5.849 171,228 -0.07(-1.21%)
Jan 23, 2019 5.902 5.926 5.837 5.920 230,573 +0.00(+0.00%)
Jan 22, 2019 5.885 5.974 5.843 5.920 303,938 +0.04(+0.61%)
Jan 18, 2019 5.873 5.902 5.837 5.885 239,457 +0.01(+0.10%)
Jan 17, 2019 5.855 5.974 5.831 5.879 183,024 +0.00(+0.00%)
Jan 16, 2019 5.885 5.920 5.837 5.879 213,204 +0.06(+1.03%)
Jan 15, 2019 5.831 5.861 5.729 5.819 233,922 -0.01(-0.10%)
Jan 14, 2019 5.908 5.908 5.801 5.825 109,123 -0.11(-1.91%)
Jan 11, 2019 5.920 5.956 5.879 5.938 414,034 +0.01(+0.12%)
Jan 10, 2019 5.896 5.931 5.878 5.931 198,348 +0.04(+0.71%)
Jan 09, 2019 5.896 5.943 5.878 5.890 153,693 -0.04(-0.60%)
Jan 08, 2019 5.866 5.996 5.854 5.925 465,826 +0.07(+1.11%)
Jan 07, 2019 5.729 5.907 5.694 5.860 341,293 +0.02(+0.30%)
Jan 04, 2019 5.747 5.866 5.670 5.842 284,988 +0.12(+2.07%)
Jan 03, 2019 5.747 5.765 5.676 5.723 214,110 -0.04(-0.62%)
Jan 02, 2019 5.711 5.775 5.670 5.759 186,160 +0.01(+0.21%)
Dec 31, 2018 5.741 5.801 5.706 5.747 258,881 +0.05(+0.83%)
Dec 28, 2018 5.575 5.765 5.551 5.700 247,933 +0.14(+2.45%)
Dec 27, 2018 5.557 5.593 5.492 5.563 176,291 +0.05(+0.86%)
Dec 26, 2018 5.450 5.551 5.415 5.516 277,705 +0.17(+3.22%)
Dec 24, 2018 5.403 5.462 5.237 5.343 482,223 -0.11(-1.96%)
Dec 21, 2018 5.421 5.551 5.403 5.450 275,387 +0.02(+0.33%)
Dec 20, 2018 5.450 5.505 5.373 5.432 457,659 -0.07(-1.29%)
Dec 19, 2018 5.557 5.599 5.496 5.504 190,108 +0.06(+1.09%)
Dec 18, 2018 5.450 5.510 5.426 5.444 121,126 +0.00(+0.00%)
Dec 17, 2018 5.504 5.561 5.444 5.444 329,520 -0.12(-2.13%)
Dec 14, 2018 5.706 5.706 5.563 5.563 227,215 -0.14(-2.50%)
Dec 13, 2018 5.723 5.741 5.706 5.706 100,872 -0.01(-0.10%)
Dec 12, 2018 5.694 5.747 5.642 5.711 168,077 +0.11(+1.93%)
Dec 11, 2018 5.633 5.680 5.592 5.603 181,844 -0.02(-0.42%)
Dec 10, 2018 5.692 5.723 5.627 5.627 186,433 -0.12(-2.05%)
Dec 07, 2018 5.698 5.768 5.645 5.745 225,385 +0.08(+1.46%)
Dec 06, 2018 5.692 5.757 5.627 5.662 305,454 -0.17(-2.93%)
Dec 04, 2018 5.851 5.874 5.786 5.833 362,856 -0.03(-0.44%)
Dec 03, 2018 5.745 5.908 5.651 5.859 510,709 +0.16(+2.73%)
Nov 30, 2018 5.662 5.733 5.609 5.704 282,410 +0.06(+1.04%)
Nov 29, 2018 5.656 5.686 5.627 5.645 203,724 +0.05(+0.81%)
Nov 28, 2018 5.456 5.607 5.456 5.599 297,131 +0.13(+2.29%)
Nov 27, 2018 5.380 5.480 5.368 5.474 344,766 +0.12(+2.20%)
Nov 26, 2018 5.344 5.403 5.338 5.356 112,713 +0.04(+0.78%)
Nov 23, 2018 5.303 5.338 5.303 5.315 45,654 +0.01(+0.11%)
Nov 21, 2018 5.309 5.309 5.309 0 +0.00(+0.00%)
Nov 20, 2018 5.297 5.350 5.291 5.309 235,768 -0.06(-1.10%)
Nov 19, 2018 5.403 5.427 5.303 5.368 259,215 -0.05(-0.87%)
Nov 16, 2018 5.433 5.480 5.385 5.415 222,330 -0.02(-0.43%)
Nov 15, 2018 5.338 5.450 5.338 5.438 196,725 +0.06(+1.21%)
Nov 14, 2018 5.444 5.459 5.356 5.374 108,405 -0.01(-0.22%)
Nov 13, 2018 5.409 5.433 5.374 5.385 158,650 -0.02(-0.44%)
Nov 12, 2018 5.480 5.480 5.403 5.409 180,948 -0.09(-1.61%)
Nov 09, 2018 5.550 5.562 5.486 5.497 143,072 -0.07(-1.25%)
Nov 08, 2018 5.608 5.614 5.555 5.567 107,545 -0.05(-0.83%)
Nov 07, 2018 5.526 5.637 5.515 5.614 262,854 +0.11(+1.91%)
Nov 06, 2018 5.479 5.543 5.461 5.508 134,519 +0.01(+0.11%)
Nov 05, 2018 5.485 5.508 5.438 5.503 237,801 +0.06(+1.07%)
Nov 02, 2018 5.438 5.508 5.391 5.444 292,087 +0.05(+0.87%)
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.