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

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

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Mar 31, 2020 3.840 4.068 3.840 3.931 275,154 -0.01(-0.17%)
Mar 30, 2020 4.048 4.191 3.912 3.938 419,026 -0.18(-4.42%)
Mar 27, 2020 3.886 4.260 3.755 4.120 969,360 +0.13(+3.26%)
Mar 26, 2020 4.257 4.257 3.931 3.990 1,018,264 -0.16(-3.89%)
Mar 25, 2020 3.710 4.315 3.710 4.151 1,204,652 +0.47(+12.69%)
Mar 24, 2020 3.515 4.172 3.515 3.684 1,097,815 +0.31(+9.06%)
Mar 23, 2020 3.684 3.708 3.267 3.378 814,863 -0.30(-8.14%)
Mar 20, 2020 3.788 4.009 3.612 3.677 921,114 -0.14(-3.58%)
Mar 19, 2020 3.814 3.886 3.107 3.814 1,496,604 -0.13(-3.30%)
Mar 18, 2020 3.990 4.016 3.775 3.944 900,338 -0.37(-8.60%)
Mar 17, 2020 3.970 4.341 3.918 4.315 1,841,134 +0.38(+9.59%)
Mar 16, 2020 3.905 4.309 3.807 3.938 894,139 -0.54(-12.06%)
Mar 13, 2020 3.938 4.543 3.918 4.478 1,458,419 +0.73(+19.44%)
Mar 12, 2020 3.840 4.146 3.703 3.749 2,213,631 -0.53(-12.46%)
Mar 11, 2020 4.608 4.614 4.185 4.283 1,831,220 -0.40(-8.60%)
Mar 10, 2020 4.705 4.730 4.582 4.685 475,624 +0.17(+3.71%)
Mar 09, 2020 4.582 4.702 4.459 4.517 1,521,890 -0.53(-10.49%)
Mar 06, 2020 4.924 5.072 4.837 5.047 1,094,591 -0.01(-0.13%)
Mar 05, 2020 5.072 5.182 4.995 5.053 869,386 -0.19(-3.69%)
Mar 04, 2020 5.176 5.260 5.034 5.247 1,132,773 +0.24(+4.77%)
Mar 03, 2020 5.647 5.666 4.931 5.008 3,749,544 -0.52(-9.35%)
Mar 02, 2020 5.176 5.569 5.176 5.524 609,183 +0.41(+8.08%)
Feb 28, 2020 5.498 5.660 4.763 5.111 3,439,811 -0.59(-10.31%)
Feb 27, 2020 5.808 5.828 5.698 5.698 447,838 -0.19(-3.29%)
Feb 26, 2020 5.744 5.892 5.744 5.892 624,623 +0.15(+2.58%)
Feb 25, 2020 5.815 5.834 5.718 5.744 784,188 -0.07(-1.22%)
Feb 24, 2020 5.853 5.873 5.808 5.815 390,750 -0.06(-0.99%)
Feb 21, 2020 5.944 5.944 5.866 5.873 400,554 -0.05(-0.87%)
Feb 20, 2020 5.886 5.931 5.886 5.924 165,680 +0.06(+0.99%)
Feb 19, 2020 5.905 5.924 5.860 5.866 348,226 -0.04(-0.66%)
Feb 18, 2020 5.905 5.931 5.892 5.905 167,526 -0.01(-0.22%)
Feb 14, 2020 5.944 5.944 5.918 5.918 89,718 -0.04(-0.65%)
Feb 13, 2020 5.957 5.965 5.924 5.957 143,302 +0.01(+0.22%)
Feb 12, 2020 5.911 5.963 5.905 5.944 166,401 +0.03(+0.45%)
Feb 11, 2020 5.924 5.943 5.898 5.917 143,705 +0.00(+0.00%)
Feb 10, 2020 5.917 5.936 5.879 5.917 179,749 +0.01(+0.11%)
Feb 07, 2020 5.898 5.911 5.879 5.911 200,756 +0.01(+0.22%)
Feb 06, 2020 5.924 5.924 5.872 5.898 130,831 +0.01(+0.22%)
Feb 05, 2020 5.891 5.904 5.866 5.885 129,600 +0.04(+0.66%)
Feb 04, 2020 5.872 5.911 5.847 5.847 253,442 -0.01(-0.11%)
Feb 03, 2020 5.891 5.923 5.808 5.853 366,413 -0.01(-0.22%)
Jan 31, 2020 5.853 5.891 5.840 5.866 160,355 -0.01(-0.22%)
Jan 30, 2020 5.859 5.879 5.834 5.879 123,174 +0.03(+0.44%)
Jan 29, 2020 5.898 5.924 5.834 5.853 159,177 -0.03(-0.54%)
Jan 28, 2020 5.917 5.930 5.885 5.885 176,273 +0.01(+0.22%)
Jan 27, 2020 5.898 5.914 5.866 5.872 172,191 -0.06(-0.97%)
Jan 24, 2020 5.936 5.936 5.911 5.930 192,332 +0.02(+0.33%)
Jan 23, 2020 5.840 5.911 5.840 5.911 197,829 +0.04(+0.76%)
Jan 22, 2020 5.821 5.885 5.802 5.866 139,654 +0.04(+0.66%)
Jan 21, 2020 5.840 5.859 5.815 5.827 265,930 -0.03(-0.55%)
Jan 17, 2020 5.827 5.859 5.815 5.859 120,110 +0.02(+0.33%)
Jan 16, 2020 5.815 5.866 5.814 5.840 139,186 +0.03(+0.44%)
Jan 15, 2020 5.808 5.840 5.808 5.815 94,489 -0.02(-0.33%)
Jan 14, 2020 5.789 5.840 5.789 5.834 128,285 +0.05(+0.89%)
Jan 13, 2020 5.802 5.827 5.783 5.783 228,217 -0.04(-0.66%)
Jan 10, 2020 5.853 5.866 5.802 5.821 331,161 +0.01(+0.23%)
Jan 09, 2020 5.839 5.839 5.801 5.807 200,015 -0.01(-0.22%)
Jan 08, 2020 5.858 5.865 5.814 5.820 171,035 -0.03(-0.54%)
Jan 07, 2020 5.776 5.858 5.776 5.852 364,196 +0.06(+0.99%)
Jan 06, 2020 5.776 5.820 5.776 5.795 258,650 -0.03(-0.44%)
Jan 03, 2020 5.782 5.852 5.782 5.820 165,050 -0.01(-0.11%)
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.