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

7.570 +0.140 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.072 5.103 5.072 5.083 319,810 -0.01(-0.10%)
Sep 28, 2017 5.088 5.109 5.072 5.088 162,737 +0.01(+0.21%)
Sep 27, 2017 5.093 5.109 5.067 5.078 660,932 -0.02(-0.31%)
Sep 26, 2017 5.078 5.109 5.078 5.093 181,137 +0.02(+0.31%)
Sep 25, 2017 5.067 5.099 5.052 5.078 203,939 +0.00(+0.00%)
Sep 22, 2017 5.057 5.088 5.025 5.078 331,914 +0.02(+0.31%)
Sep 21, 2017 5.114 5.119 5.036 5.062 394,353 -0.04(-0.82%)
Sep 20, 2017 5.109 5.125 5.093 5.104 311,397 -0.03(-0.51%)
Sep 19, 2017 5.151 5.157 5.109 5.130 253,888 -0.01(-0.20%)
Sep 18, 2017 5.172 5.193 5.135 5.140 167,232 -0.04(-0.81%)
Sep 15, 2017 5.135 5.193 5.130 5.182 192,058 +0.03(+0.61%)
Sep 14, 2017 5.151 5.182 5.135 5.151 160,246 -0.02(-0.30%)
Sep 13, 2017 5.130 5.193 5.118 5.166 171,274 +0.03(+0.51%)
Sep 12, 2017 5.172 5.176 5.109 5.140 385,588 -0.02(-0.40%)
Sep 11, 2017 5.177 5.198 5.161 5.161 341,782 -0.05(-1.00%)
Sep 08, 2017 5.151 5.213 5.140 5.213 255,887 +0.05(+1.03%)
Sep 07, 2017 5.160 5.176 5.124 5.160 208,307 +0.00(+0.00%)
Sep 06, 2017 5.176 5.176 5.150 5.160 213,869 +0.00(+0.00%)
Sep 05, 2017 5.171 5.186 5.160 5.160 284,913 +0.00(+0.00%)
Sep 01, 2017 5.176 5.186 5.160 5.160 254,854 +0.00(+0.00%)
Aug 31, 2017 5.129 5.176 5.124 5.160 177,702 +0.04(+0.71%)
Aug 30, 2017 5.150 5.160 5.103 5.124 280,725 -0.01(-0.10%)
Aug 29, 2017 5.098 5.150 5.098 5.129 249,040 +0.00(+0.00%)
Aug 28, 2017 5.145 5.155 5.114 5.129 202,514 +0.03(+0.61%)
Aug 25, 2017 5.114 5.147 5.088 5.098 236,385 -0.01(-0.20%)
Aug 24, 2017 5.134 5.152 5.098 5.108 211,243 -0.01(-0.20%)
Aug 23, 2017 5.114 5.145 5.114 5.119 293,146 -0.03(-0.50%)
Aug 22, 2017 5.108 5.155 5.108 5.145 191,367 +0.04(+0.71%)
Aug 21, 2017 5.139 5.139 5.093 5.108 187,856 -0.03(-0.61%)
Aug 18, 2017 5.056 5.160 5.041 5.139 212,753 +0.08(+1.64%)
Aug 17, 2017 5.056 5.124 5.036 5.056 324,395 -0.07(-1.42%)
Aug 16, 2017 5.186 5.189 5.072 5.129 307,615 -0.06(-1.10%)
Aug 15, 2017 5.150 5.193 5.150 5.186 199,680 +0.05(+1.01%)
Aug 14, 2017 5.222 5.290 5.134 5.134 321,346 -0.02(-0.30%)
Aug 11, 2017 5.062 5.160 4.849 5.150 781,054 +0.07(+1.33%)
Aug 10, 2017 5.274 5.274 5.082 5.082 737,926 -0.21(-3.92%)
Aug 09, 2017 5.295 5.368 5.290 5.290 219,201 -0.04(-0.76%)
Aug 08, 2017 5.408 5.408 5.305 5.330 360,003 -0.04(-0.77%)
Aug 07, 2017 5.418 5.423 5.336 5.372 375,979 -0.03(-0.57%)
Aug 04, 2017 5.408 5.408 5.356 5.402 186,698 +0.02(+0.38%)
Aug 03, 2017 5.346 5.397 5.325 5.382 218,228 +0.04(+0.77%)
Aug 02, 2017 5.248 5.351 5.248 5.341 251,569 +0.11(+2.17%)
Aug 01, 2017 5.320 5.351 5.217 5.227 319,163 -0.12(-2.31%)
Jul 31, 2017 5.315 5.361 5.305 5.351 157,601 +0.03(+0.48%)
Jul 28, 2017 5.320 5.351 5.305 5.325 71,055 +0.01(+0.19%)
Jul 27, 2017 5.289 5.351 5.284 5.315 322,044 +0.03(+0.58%)
Jul 26, 2017 5.330 5.335 5.253 5.284 259,656 -0.04(-0.68%)
Jul 25, 2017 5.289 5.341 5.279 5.320 221,529 +0.03(+0.58%)
Jul 24, 2017 5.346 5.346 5.279 5.289 252,938 -0.07(-1.34%)
Jul 21, 2017 5.341 5.361 5.315 5.361 154,262 +0.03(+0.48%)
Jul 20, 2017 5.335 5.361 5.310 5.335 274,307 +0.00(+0.00%)
Jul 19, 2017 5.382 5.382 5.330 5.335 241,189 -0.02(-0.29%)
Jul 18, 2017 5.325 5.376 5.305 5.351 218,063 +0.05(+0.87%)
Jul 17, 2017 5.449 5.452 5.274 5.305 478,017 -0.16(-2.84%)
Jul 14, 2017 5.408 5.464 5.406 5.460 224,863 +0.06(+1.16%)
Jul 13, 2017 5.372 5.397 5.274 5.397 239,459 +0.08(+1.45%)
Jul 12, 2017 5.361 5.382 5.310 5.320 314,627 -0.02(-0.46%)
Jul 11, 2017 5.421 5.447 5.345 5.345 464,290 -0.07(-1.23%)
Jul 10, 2017 5.350 5.411 5.347 5.411 514,513 +0.07(+1.24%)
Jul 07, 2017 5.319 5.345 5.278 5.345 171,887 +0.03(+0.58%)
Jul 06, 2017 5.309 5.329 5.278 5.314 246,313 -0.01(-0.10%)
Jul 05, 2017 5.242 5.319 5.232 5.319 300,480 +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.