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: 6:30 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 (%)
Jan 29, 2021 4.887 4.916 4.873 4.887 134,417 +0.00(+0.00%)
Jan 28, 2021 4.923 4.923 4.873 4.887 108,143 -0.01(-0.29%)
Jan 27, 2021 4.909 4.923 4.845 4.902 170,531 -0.01(-0.14%)
Jan 26, 2021 4.916 4.937 4.887 4.909 190,192 +0.01(+0.29%)
Jan 25, 2021 4.873 4.909 4.866 4.895 164,128 +0.01(+0.29%)
Jan 22, 2021 4.880 4.894 4.838 4.880 188,723 -0.01(-0.14%)
Jan 21, 2021 4.880 4.930 4.824 4.887 196,304 +0.01(+0.14%)
Jan 20, 2021 4.838 4.916 4.838 4.880 155,684 +0.04(+0.87%)
Jan 19, 2021 4.810 4.873 4.810 4.838 271,701 +0.03(+0.59%)
Jan 15, 2021 4.796 4.842 4.796 4.810 143,350 +0.01(+0.15%)
Jan 14, 2021 4.845 4.852 4.775 4.803 323,211 -0.04(-0.87%)
Jan 13, 2021 4.817 4.852 4.803 4.845 131,052 +0.03(+0.60%)
Jan 12, 2021 4.844 4.865 4.746 4.816 395,188 -0.05(-1.01%)
Jan 11, 2021 4.865 4.886 4.802 4.865 259,538 -0.01(-0.29%)
Jan 08, 2021 4.851 4.900 4.851 4.879 153,420 +0.03(+0.58%)
Jan 07, 2021 4.886 4.886 4.816 4.851 277,223 -0.01(-0.14%)
Jan 06, 2021 4.844 4.879 4.830 4.858 146,057 +0.00(+0.00%)
Jan 05, 2021 4.851 4.893 4.844 4.858 135,598 +0.02(+0.43%)
Jan 04, 2021 4.893 4.893 4.802 4.837 142,650 -0.01(-0.29%)
Dec 31, 2020 4.851 4.851 4.851 226,159 +0.02(+0.43%)
Dec 30, 2020 4.823 4.851 4.809 4.830 226,159 +0.02(+0.44%)
Dec 29, 2020 4.851 4.858 4.795 4.809 346,858 -0.04(-0.72%)
Dec 28, 2020 4.844 4.865 4.844 4.844 162,882 -0.02(-0.43%)
Dec 24, 2020 4.851 4.865 4.823 4.865 115,708 +0.04(+0.72%)
Dec 23, 2020 4.830 4.844 4.795 4.830 245,288 +0.02(+0.44%)
Dec 22, 2020 4.809 4.837 4.781 4.809 201,276 -0.02(-0.43%)
Dec 21, 2020 4.802 4.893 4.802 4.830 309,494 -0.01(-0.29%)
Dec 18, 2020 4.921 4.932 4.809 4.844 246,701 -0.04(-0.86%)
Dec 17, 2020 4.907 4.928 4.879 4.886 60,465 -0.01(-0.14%)
Dec 16, 2020 4.900 4.941 4.872 4.893 254,592 +0.02(+0.43%)
Dec 15, 2020 4.823 4.893 4.816 4.872 260,843 +0.05(+1.02%)
Dec 14, 2020 4.865 4.865 4.809 4.823 205,387 -0.01(-0.14%)
Dec 11, 2020 4.837 4.865 4.809 4.830 271,128 -0.01(-0.29%)
Dec 10, 2020 4.795 4.851 4.795 4.844 160,814 +0.01(+0.16%)
Dec 09, 2020 4.885 4.888 4.802 4.837 205,975 -0.01(-0.29%)
Dec 08, 2020 4.837 4.892 4.830 4.850 227,434 +0.05(+1.01%)
Dec 07, 2020 4.802 4.823 4.777 4.802 336,824 +0.00(+0.00%)
Dec 04, 2020 4.816 4.899 4.760 4.802 217,007 +0.01(+0.14%)
Dec 03, 2020 4.802 4.850 4.781 4.795 224,006 -0.02(-0.43%)
Dec 02, 2020 4.746 4.913 4.746 4.816 164,211 +0.02(+0.43%)
Dec 01, 2020 4.864 4.864 4.767 4.795 164,816 -0.01(-0.14%)
Nov 30, 2020 4.677 4.823 4.677 4.802 155,483 +0.09(+1.92%)
Nov 27, 2020 4.760 4.857 4.614 4.711 232,836 -0.02(-0.44%)
Nov 25, 2020 4.767 4.774 4.684 4.732 241,182 -0.03(-0.73%)
Nov 24, 2020 4.725 4.830 4.705 4.767 373,309 +0.06(+1.18%)
Nov 23, 2020 4.621 4.718 4.607 4.711 263,131 +0.10(+2.26%)
Nov 20, 2020 4.572 4.621 4.559 4.607 169,374 +0.07(+1.53%)
Nov 19, 2020 4.482 4.552 4.482 4.538 125,501 +0.05(+1.08%)
Nov 18, 2020 4.531 4.579 4.489 4.489 122,181 -0.03(-0.77%)
Nov 17, 2020 4.503 4.559 4.491 4.524 182,277 -0.01(-0.15%)
Nov 16, 2020 4.461 4.531 4.461 4.531 243,332 +0.08(+1.88%)
Nov 13, 2020 4.468 4.513 4.430 4.447 228,231 -0.03(-0.62%)
Nov 12, 2020 4.510 4.607 4.447 4.475 329,532 -0.06(-1.38%)
Nov 11, 2020 4.496 4.552 4.461 4.538 338,077 +0.03(+0.77%)
Nov 10, 2020 4.420 4.517 4.420 4.503 401,288 +0.03(+0.64%)
Nov 09, 2020 4.426 4.481 4.378 4.475 417,936 +0.08(+1.88%)
Nov 06, 2020 4.406 4.406 4.309 4.392 267,170 -0.01(-0.16%)
Nov 05, 2020 4.323 4.399 4.316 4.399 283,879 +0.10(+2.41%)
Nov 04, 2020 4.288 4.350 4.269 4.295 285,821 +0.01(+0.32%)
Nov 03, 2020 4.247 4.281 4.240 4.281 294,841 +0.06(+1.31%)
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.