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

7.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.073 5.103 5.073 5.083 319,804 -0.01(-0.10%)
Sep 28, 2017 5.088 5.109 5.073 5.088 162,734 +0.01(+0.21%)
Sep 27, 2017 5.093 5.109 5.067 5.078 660,920 -0.02(-0.31%)
Sep 26, 2017 5.078 5.109 5.078 5.093 181,134 +0.02(+0.31%)
Sep 25, 2017 5.067 5.099 5.052 5.078 203,936 +0.00(+0.00%)
Sep 22, 2017 5.057 5.088 5.026 5.078 331,908 +0.02(+0.31%)
Sep 21, 2017 5.114 5.120 5.036 5.062 394,346 -0.04(-0.82%)
Sep 20, 2017 5.109 5.125 5.093 5.104 311,391 -0.03(-0.51%)
Sep 19, 2017 5.151 5.157 5.109 5.130 253,884 -0.01(-0.20%)
Sep 18, 2017 5.172 5.193 5.135 5.140 167,229 -0.04(-0.81%)
Sep 15, 2017 5.135 5.193 5.130 5.182 192,054 +0.03(+0.61%)
Sep 14, 2017 5.151 5.182 5.135 5.151 160,244 -0.02(-0.30%)
Sep 13, 2017 5.130 5.193 5.118 5.167 171,271 +0.03(+0.51%)
Sep 12, 2017 5.172 5.176 5.109 5.140 385,581 -0.02(-0.40%)
Sep 11, 2017 5.177 5.198 5.161 5.161 341,776 -0.05(-1.00%)
Sep 08, 2017 5.151 5.214 5.140 5.214 255,882 +0.05(+1.03%)
Sep 07, 2017 5.160 5.176 5.124 5.160 208,303 +0.00(+0.00%)
Sep 06, 2017 5.176 5.176 5.150 5.160 213,866 +0.00(+0.00%)
Sep 05, 2017 5.171 5.186 5.160 5.160 284,908 +0.00(+0.00%)
Sep 01, 2017 5.176 5.186 5.160 5.160 254,849 +0.00(+0.00%)
Aug 31, 2017 5.129 5.176 5.124 5.160 177,699 +0.04(+0.71%)
Aug 30, 2017 5.150 5.160 5.103 5.124 280,720 -0.01(-0.10%)
Aug 29, 2017 5.098 5.150 5.098 5.129 249,036 +0.00(+0.00%)
Aug 28, 2017 5.145 5.155 5.114 5.129 202,511 +0.03(+0.61%)
Aug 25, 2017 5.114 5.147 5.088 5.098 236,381 -0.01(-0.20%)
Aug 24, 2017 5.134 5.152 5.098 5.108 211,239 -0.01(-0.20%)
Aug 23, 2017 5.114 5.145 5.114 5.119 293,141 -0.03(-0.50%)
Aug 22, 2017 5.108 5.155 5.108 5.145 191,364 +0.04(+0.71%)
Aug 21, 2017 5.140 5.140 5.093 5.108 187,853 -0.03(-0.61%)
Aug 18, 2017 5.057 5.160 5.041 5.140 212,749 +0.08(+1.64%)
Aug 17, 2017 5.057 5.124 5.036 5.057 324,389 -0.07(-1.42%)
Aug 16, 2017 5.186 5.189 5.072 5.129 307,610 -0.06(-1.10%)
Aug 15, 2017 5.150 5.193 5.150 5.186 199,676 +0.05(+1.01%)
Aug 14, 2017 5.223 5.290 5.134 5.134 321,341 -0.02(-0.30%)
Aug 11, 2017 5.062 5.160 4.849 5.150 781,040 +0.07(+1.33%)
Aug 10, 2017 5.274 5.274 5.083 5.083 737,913 -0.21(-3.92%)
Aug 09, 2017 5.295 5.368 5.290 5.290 219,197 -0.04(-0.76%)
Aug 08, 2017 5.408 5.408 5.305 5.330 359,996 -0.04(-0.77%)
Aug 07, 2017 5.418 5.423 5.336 5.372 375,973 -0.03(-0.57%)
Aug 04, 2017 5.408 5.408 5.356 5.403 186,695 +0.02(+0.38%)
Aug 03, 2017 5.346 5.397 5.325 5.382 218,224 +0.04(+0.77%)
Aug 02, 2017 5.248 5.351 5.248 5.341 251,565 +0.11(+2.17%)
Aug 01, 2017 5.320 5.352 5.217 5.227 319,157 -0.12(-2.31%)
Jul 31, 2017 5.315 5.361 5.305 5.351 157,599 +0.03(+0.48%)
Jul 28, 2017 5.320 5.351 5.305 5.325 71,054 +0.01(+0.19%)
Jul 27, 2017 5.289 5.351 5.284 5.315 322,038 +0.03(+0.58%)
Jul 26, 2017 5.330 5.336 5.253 5.284 259,652 -0.04(-0.68%)
Jul 25, 2017 5.289 5.341 5.279 5.320 221,525 +0.03(+0.58%)
Jul 24, 2017 5.346 5.346 5.279 5.289 252,934 -0.07(-1.34%)
Jul 21, 2017 5.341 5.361 5.315 5.361 154,259 +0.03(+0.48%)
Jul 20, 2017 5.336 5.361 5.310 5.336 274,302 +0.00(+0.00%)
Jul 19, 2017 5.382 5.382 5.330 5.336 241,184 -0.02(-0.29%)
Jul 18, 2017 5.325 5.376 5.305 5.351 218,059 +0.05(+0.87%)
Jul 17, 2017 5.449 5.453 5.274 5.305 478,008 -0.16(-2.84%)
Jul 14, 2017 5.408 5.464 5.406 5.460 224,859 +0.06(+1.16%)
Jul 13, 2017 5.372 5.397 5.274 5.397 239,454 +0.08(+1.45%)
Jul 12, 2017 5.361 5.382 5.310 5.320 314,621 -0.02(-0.46%)
Jul 11, 2017 5.422 5.447 5.345 5.345 464,282 -0.07(-1.23%)
Jul 10, 2017 5.350 5.411 5.347 5.411 514,504 +0.07(+1.24%)
Jul 07, 2017 5.319 5.345 5.278 5.345 171,883 +0.03(+0.58%)
Jul 06, 2017 5.309 5.329 5.278 5.314 246,309 -0.01(-0.10%)
Jul 05, 2017 5.243 5.319 5.232 5.319 300,474 +0.09(+1.66%)
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.