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 )

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 5.441 5.441 5.368 5.374 186,868 -0.07(-1.23%)
May 30, 2018 5.357 5.443 5.351 5.441 373,040 +0.11(+2.10%)
May 29, 2018 5.312 5.374 5.306 5.329 232,121 +0.04(+0.74%)
May 25, 2018 5.290 5.290 5.290 0 -0.03(-0.53%)
May 24, 2018 5.312 5.351 5.301 5.318 231,115 -0.02(-0.42%)
May 23, 2018 5.323 5.351 5.318 5.340 166,551 +0.02(+0.31%)
May 22, 2018 5.323 5.357 5.312 5.323 167,912 -0.01(-0.10%)
May 21, 2018 5.307 5.340 5.285 5.329 152,584 +0.02(+0.32%)
May 18, 2018 5.318 5.352 5.307 5.312 118,102 -0.03(-0.52%)
May 17, 2018 5.307 5.340 5.307 5.340 186,444 +0.03(+0.63%)
May 16, 2018 5.279 5.307 5.262 5.307 134,366 +0.06(+1.17%)
May 15, 2018 5.256 5.290 5.234 5.245 164,011 -0.04(-0.84%)
May 14, 2018 5.295 5.301 5.251 5.290 155,518 +0.01(+0.21%)
May 11, 2018 5.268 5.295 5.212 5.279 206,025 +0.01(+0.21%)
May 10, 2018 5.262 5.329 5.223 5.268 307,708 -0.04(-0.72%)
May 09, 2018 5.305 5.344 5.278 5.305 262,455 -0.03(-0.52%)
May 08, 2018 5.267 5.344 5.264 5.333 279,964 +0.08(+1.48%)
May 07, 2018 5.294 5.322 5.178 5.256 347,015 -0.03(-0.63%)
May 04, 2018 5.283 5.294 5.263 5.289 179,984 -0.01(-0.10%)
May 03, 2018 5.261 5.294 5.239 5.294 255,211 +0.04(+0.74%)
May 02, 2018 5.228 5.300 5.228 5.256 341,793 +0.04(+0.74%)
May 01, 2018 5.195 5.228 5.189 5.217 222,672 +0.02(+0.43%)
Apr 30, 2018 5.134 5.200 5.134 5.195 166,174 +0.03(+0.52%)
Apr 27, 2018 5.128 5.183 5.128 5.168 88,885 +0.06(+1.21%)
Apr 26, 2018 5.089 5.123 5.084 5.106 127,986 +0.04(+0.77%)
Apr 25, 2018 5.134 5.134 5.002 5.067 349,349 -0.07(-1.40%)
Apr 24, 2018 5.167 5.178 5.134 5.139 161,450 -0.01(-0.22%)
Apr 23, 2018 5.161 5.189 5.135 5.150 265,765 +0.01(+0.22%)
Apr 20, 2018 5.128 5.161 5.100 5.139 132,017 -0.02(-0.43%)
Apr 19, 2018 5.200 5.206 5.156 5.161 191,658 -0.02(-0.43%)
Apr 18, 2018 5.206 5.211 5.178 5.184 87,929 -0.02(-0.43%)
Apr 17, 2018 5.150 5.206 5.145 5.206 248,086 +0.06(+1.08%)
Apr 16, 2018 5.128 5.161 5.124 5.150 127,235 +0.02(+0.43%)
Apr 13, 2018 5.156 5.156 5.100 5.128 269,313 -0.03(-0.54%)
Apr 12, 2018 5.161 5.200 5.150 5.156 201,027 -0.01(-0.21%)
Apr 11, 2018 5.167 5.177 5.145 5.167 216,619 +0.01(+0.24%)
Apr 10, 2018 5.171 5.188 5.138 5.155 233,693 +0.01(+0.11%)
Apr 09, 2018 5.127 5.166 5.127 5.149 281,034 +0.01(+0.21%)
Apr 06, 2018 5.127 5.166 5.122 5.138 136,877 -0.01(-0.21%)
Apr 05, 2018 5.160 5.166 5.127 5.149 163,434 +0.01(+0.21%)
Apr 04, 2018 5.100 5.155 5.100 5.138 155,002 +0.01(+0.21%)
Apr 03, 2018 5.116 5.135 5.102 5.127 405,736 +0.02(+0.43%)
Apr 02, 2018 5.116 5.137 5.075 5.105 266,939 +0.00(+0.00%)
Mar 29, 2018 5.105 5.105 5.105 0 +0.08(+1.53%)
Mar 28, 2018 5.023 5.034 5.001 5.028 149,910 +0.04(+0.88%)
Mar 27, 2018 4.995 5.023 4.962 4.984 151,284 -0.02(-0.33%)
Mar 26, 2018 4.990 5.014 4.990 5.001 284,937 +0.03(+0.66%)
Mar 23, 2018 4.962 5.034 4.962 4.968 170,342 +0.01(+0.11%)
Mar 22, 2018 4.979 5.034 4.951 4.962 164,596 -0.02(-0.33%)
Mar 21, 2018 5.017 5.050 4.951 4.979 356,997 -0.02(-0.44%)
Mar 20, 2018 5.017 5.034 4.984 5.001 246,419 +0.01(+0.22%)
Mar 19, 2018 4.995 4.995 4.951 4.990 214,068 +0.01(+0.11%)
Mar 16, 2018 5.028 5.034 4.951 4.984 216,080 -0.05(-0.98%)
Mar 15, 2018 4.990 5.034 4.990 5.034 260,312 +0.04(+0.77%)
Mar 14, 2018 5.006 5.056 4.979 4.995 193,726 -0.05(-0.98%)
Mar 13, 2018 5.039 5.045 5.006 5.045 184,064 +0.02(+0.33%)
Mar 12, 2018 5.039 5.050 5.012 5.028 204,096 -0.01(-0.11%)
Mar 09, 2018 5.034 5.045 4.973 5.034 169,602 +0.03(+0.57%)
Mar 08, 2018 5.021 5.021 4.967 5.005 216,709 +0.03(+0.55%)
Mar 07, 2018 4.978 123,953 -0.01(-0.22%)
Mar 06, 2018 4.978 5.011 4.967 4.989 208,157 +0.01(+0.22%)
Mar 05, 2018 4.961 4.994 4.950 4.978 452,725 +0.05(+1.11%)
Mar 02, 2018 4.896 4.948 4.890 4.923 226,898 +0.03(+0.67%)
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.