Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2017 5.114 5.175 5.099 5.164 484,197 +0.06(+1.09%)
May 30, 2017 5.084 5.119 5.070 5.109 254,466 +0.05(+0.90%)
May 26, 2017 5.063 5.084 5.033 5.063 216,234 +0.03(+0.60%)
May 25, 2017 5.053 5.058 5.028 5.033 152,018 -0.02(-0.40%)
May 24, 2017 5.068 5.070 5.033 5.053 121,112 -0.02(-0.30%)
May 23, 2017 5.023 5.089 5.019 5.068 281,216 +0.08(+1.62%)
May 22, 2017 4.972 5.023 4.972 4.987 143,772 +0.02(+0.31%)
May 19, 2017 4.932 4.993 4.912 4.972 117,170 +0.04(+0.82%)
May 18, 2017 4.907 4.947 4.907 4.932 171,604 +0.01(+0.10%)
May 17, 2017 4.912 4.947 4.896 4.927 324,346 -0.03(-0.61%)
May 16, 2017 4.962 4.982 4.942 4.957 201,209 -0.01(-0.10%)
May 15, 2017 4.967 4.989 4.917 4.962 217,691 +0.02(+0.31%)
May 12, 2017 4.993 5.018 4.942 4.947 317,181 -0.05(-1.01%)
May 11, 2017 5.018 5.035 4.990 4.998 122,798 -0.01(-0.20%)
May 10, 2017 5.028 5.028 4.978 5.008 208,361 +0.01(+0.10%)
May 09, 2017 5.028 5.053 4.982 5.003 177,776 -0.03(-0.68%)
May 08, 2017 5.037 5.052 5.022 5.037 243,914 -0.01(-0.20%)
May 05, 2017 5.052 5.057 5.027 5.047 307,394 -0.01(-0.10%)
May 04, 2017 5.052 5.072 5.002 5.052 366,629 +0.00(+0.00%)
May 03, 2017 5.037 5.055 5.022 5.052 288,511 +0.03(+0.60%)
May 02, 2017 4.987 5.037 4.977 5.022 339,501 +0.04(+0.71%)
May 01, 2017 4.987 5.012 4.977 4.987 315,390 +0.01(+0.20%)
Apr 28, 2017 4.922 5.007 4.922 4.977 472,407 +0.01(+0.20%)
Apr 27, 2017 4.977 4.992 4.962 4.967 172,924 -0.01(-0.20%)
Apr 26, 2017 4.957 5.027 4.947 4.977 283,361 -0.02(-0.40%)
Apr 25, 2017 4.871 4.997 4.871 4.997 526,597 +0.09(+1.84%)
Apr 24, 2017 4.947 4.947 4.891 4.906 300,110 -0.04(-0.81%)
Apr 21, 2017 4.952 4.952 4.929 4.947 222,461 +0.04(+0.72%)
Apr 20, 2017 4.871 4.932 4.861 4.911 385,441 +0.06(+1.24%)
Apr 19, 2017 4.846 4.906 4.836 4.851 237,379 -0.01(-0.10%)
Apr 18, 2017 4.876 4.891 4.836 4.856 300,217 -0.02(-0.41%)
Apr 17, 2017 4.922 4.922 4.851 4.876 404,844 -0.05(-0.92%)
Apr 13, 2017 4.927 4.942 4.911 4.922 207,012 +0.03(+0.62%)
Apr 12, 2017 4.932 4.932 4.876 4.891 270,617 -0.03(-0.61%)
Apr 11, 2017 4.866 4.922 4.858 4.922 242,522 +0.08(+1.58%)
Apr 10, 2017 4.855 4.875 4.840 4.845 372,226 +0.01(+0.31%)
Apr 07, 2017 4.805 4.850 4.805 4.830 423,723 +0.01(+0.31%)
Apr 06, 2017 4.785 4.830 4.785 4.815 294,313 +0.01(+0.31%)
Apr 05, 2017 4.825 4.850 4.780 4.800 358,133 +0.01(+0.31%)
Apr 04, 2017 4.750 4.805 4.750 4.785 301,089 +0.03(+0.73%)
Apr 03, 2017 4.721 4.760 4.721 4.750 289,101 +0.00(+0.10%)
Mar 31, 2017 4.736 4.765 4.711 4.745 260,792 +0.03(+0.74%)
Mar 30, 2017 4.706 4.728 4.706 4.711 186,185 +0.00(+0.00%)
Mar 29, 2017 4.706 4.731 4.696 4.711 259,926 +0.00(+0.11%)
Mar 28, 2017 4.671 4.706 4.666 4.706 225,587 +0.04(+0.85%)
Mar 27, 2017 4.661 4.691 4.646 4.666 294,186 -0.01(-0.21%)
Mar 24, 2017 4.671 4.683 4.659 4.676 170,943 +0.02(+0.54%)
Mar 23, 2017 4.676 4.676 4.641 4.651 135,023 +0.01(+0.21%)
Mar 22, 2017 4.616 4.671 4.611 4.641 181,029 +0.01(+0.22%)
Mar 21, 2017 4.656 4.680 4.621 4.631 232,819 -0.02(-0.43%)
Mar 20, 2017 4.636 4.691 4.636 4.651 223,834 +0.01(+0.32%)
Mar 17, 2017 4.611 4.655 4.611 4.636 131,488 -0.00(-0.11%)
Mar 16, 2017 4.581 4.691 4.571 4.641 460,092 +0.06(+1.31%)
Mar 15, 2017 4.486 4.581 4.486 4.581 338,144 +0.11(+2.45%)
Mar 14, 2017 4.521 4.536 4.451 4.471 457,061 -0.02(-0.55%)
Mar 13, 2017 4.541 4.586 4.496 4.496 304,558 -0.07(-1.53%)
Mar 10, 2017 4.556 4.587 4.516 4.566 302,281 +0.05(+1.10%)
Mar 09, 2017 4.581 4.586 4.461 4.516 621,979 -0.05(-1.18%)
Mar 08, 2017 4.674 4.683 4.550 4.570 411,660 -0.11(-2.33%)
Mar 07, 2017 4.684 4.689 4.659 4.679 306,398 +0.01(+0.32%)
Mar 06, 2017 4.654 4.679 4.644 4.664 202,073 +0.00(+0.11%)
Mar 03, 2017 4.649 4.692 4.615 4.659 420,607 +0.01(+0.21%)
Mar 02, 2017 4.689 4.743 4.649 4.649 440,998 -0.03(-0.74%)
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.