RCS - PIMCO Strategic Income Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20199.929.929.849.889.8865,532
Jul 16, 20199.869.929.839.869.8685,300
Jul 15, 20199.869.949.819.859.85109,100
Jul 12, 201910.0510.059.889.899.8988,800
Jul 11, 20199.8910.049.8910.0210.02138,500
Jul 11, 20190.061 Dividend
Jul 10, 20199.9810.049.9510.009.94140,400
Jul 09, 20199.8910.049.879.989.92113,200
Jul 08, 20199.829.949.819.879.81110,300
Jul 05, 20199.889.929.809.909.8457,900
Jul 03, 20199.959.979.899.909.8450,400
Jul 02, 20199.8710.059.879.989.92245,600
Jul 01, 20199.729.849.729.829.76115,800
Jun 28, 20199.689.809.669.719.6585,100
Jun 27, 20199.689.769.639.739.67128,100
Jun 26, 20199.609.639.589.609.5430,200
Jun 25, 20199.659.679.559.589.52101,800
Jun 24, 20199.689.689.579.629.56101,200
Jun 21, 20199.649.679.559.619.55104,700
Jun 20, 20199.619.649.579.649.58108,300
Jun 19, 20199.589.609.509.569.5061,000
Jun 18, 20199.669.759.459.569.50125,200
Jun 17, 20199.679.679.589.669.6079,900
Jun 14, 20199.569.739.529.669.60113,700
Jun 13, 20199.769.769.609.609.5462,900
Jun 12, 20199.699.779.659.659.5973,800
Jun 12, 20190.061 Dividend
Jun 11, 20199.819.889.659.839.71141,600
Jun 10, 20199.809.829.549.769.64144,900
Jun 07, 20199.539.859.509.839.71210,400
Jun 06, 20199.449.529.439.509.3897,400
Jun 05, 20199.529.559.349.489.36144,500
Jun 04, 20199.499.539.469.509.3878,400
Jun 03, 20199.369.499.369.439.3177,800
May 31, 20199.429.499.349.379.2679,800
May 30, 20199.469.489.409.419.2992,800
May 29, 20199.359.459.329.459.3380,400
May 28, 20199.429.439.359.359.2492,500
May 24, 20199.489.529.359.429.3072,300
May 23, 20199.499.509.319.359.24165,800
May 22, 20199.679.679.549.549.4254,900
May 21, 20199.579.689.579.639.5167,200
May 20, 20199.509.659.509.579.4562,900
May 17, 20199.499.659.499.519.3987,600
May 16, 20199.489.609.489.549.4264,100
May 15, 20199.469.569.439.489.36118,900
May 14, 20199.559.609.529.559.43123,200
May 13, 20199.599.689.559.609.4857,700
May 10, 20199.529.789.509.729.6097,600
May 10, 20190.061 Dividend
May 09, 20199.639.719.629.649.4692,800
May 08, 20199.639.759.639.689.5055,600
May 07, 20199.719.769.669.689.5089,500
May 06, 20199.759.789.679.729.5488,800
May 03, 20199.839.889.739.779.59104,500
May 02, 20199.789.879.689.839.65125,000
May 01, 20199.639.889.629.719.53183,100
Apr 30, 20199.489.709.469.589.40158,100
Apr 29, 20199.539.569.439.479.29198,400
Apr 26, 20199.459.549.449.459.28116,900
Apr 25, 20199.569.619.479.479.29133,300
Apr 24, 20199.579.749.579.589.4098,600
Apr 23, 20199.639.709.519.599.41221,700
Apr 22, 20199.699.729.619.619.43116,000
Apr 18, 20199.679.789.659.709.5271,600
Apr 17, 20199.599.799.599.689.50178,400
Apr 16, 20199.559.659.559.599.4174,200
Apr 15, 20199.549.649.539.539.3595,300
Apr 12, 20199.539.639.519.569.3883,100
Apr 11, 20199.579.599.509.549.3695,300
Apr 10, 20199.719.779.559.559.37124,000
Apr 10, 20190.061 Dividend
Apr 09, 20199.609.899.529.879.63337,700
Apr 08, 20199.539.599.459.529.29232,200
Apr 05, 20199.729.729.379.539.30310,200
Apr 04, 20199.459.779.419.729.48235,700
Apr 03, 20199.509.749.019.519.28874,100
Apr 02, 20199.879.889.499.559.32833,400
Apr 01, 201910.5310.6010.4810.4810.22121,000
Mar 29, 201910.5110.5810.4310.5410.2870,100
Mar 28, 201910.4110.5310.3910.4810.2291,500
Mar 27, 201910.3310.4510.3110.3510.1077,600
Mar 26, 201910.2910.4410.2910.3510.10101,000
Mar 25, 201910.3310.3610.2110.2710.02107,500
Mar 22, 201910.3910.4010.3110.3510.1070,300
Mar 21, 201910.4510.5110.3910.4110.1562,900
Mar 20, 201910.3310.5010.3010.4510.1994,500
Mar 19, 201910.4510.4810.3710.4010.1470,400
Mar 18, 201910.5410.5410.2910.3410.09113,400
Mar 15, 201910.3810.5610.3810.4810.22256,400
Mar 14, 201910.3210.4810.3210.3510.1079,800
Mar 13, 201910.3810.4810.3010.3410.0981,600
Mar 12, 201910.2410.3410.2010.3110.0665,400
Mar 11, 201910.1710.3710.1710.2510.00109,400
Mar 08, 201910.1810.2510.0510.179.92257,900
Mar 08, 20190.072 Dividend
Mar 07, 201910.4710.4710.3210.3710.04145,400
Mar 06, 201910.5410.5810.4610.4710.14138,400
Mar 05, 201910.4610.6910.4510.5910.26179,500
Mar 04, 201910.4210.5010.3710.4610.13134,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...