Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.080 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2022 4.753 4.769 287,651 -0.03(-0.64%)
Jan 28, 2022 4.799 4.807 4.723 4.799 307,001 +0.02(+0.32%)
Jan 27, 2022 4.861 4.994 4.784 4.784 194,960 -0.07(-1.42%)
Jan 26, 2022 4.868 4.945 4.830 4.853 150,714 +0.03(+0.63%)
Jan 25, 2022 4.761 4.861 4.746 4.822 165,282 +0.04(+0.80%)
Jan 24, 2022 4.784 4.861 4.708 4.784 362,943 -0.05(-1.11%)
Jan 21, 2022 4.930 4.994 4.746 4.838 377,891 -0.15(-3.07%)
Jan 20, 2022 5.021 5.092 4.968 4.991 123,129 -0.03(-0.61%)
Jan 19, 2022 5.044 5.083 4.983 5.021 203,117 -0.02(-0.30%)
Jan 18, 2022 5.098 5.102 5.014 5.037 213,343 -0.05(-1.05%)
Jan 14, 2022 5.090 0 -0.02(-0.45%)
Jan 13, 2022 5.144 5.144 5.106 5.113 124,578 -0.04(-0.74%)
Jan 12, 2022 5.159 5.180 5.098 5.151 185,042 -0.01(-0.13%)
Jan 11, 2022 5.151 5.204 5.128 5.158 163,037 -0.02(-0.44%)
Jan 10, 2022 5.196 5.204 5.136 5.181 88,607 -0.02(-0.29%)
Jan 07, 2022 5.219 5.257 5.113 5.196 111,479 -0.01(-0.15%)
Jan 06, 2022 5.158 5.265 5.105 5.204 178,742 +0.08(+1.48%)
Jan 05, 2022 5.242 5.253 5.052 5.128 184,892 -0.07(-1.32%)
Jan 04, 2022 5.196 5.242 5.185 5.196 212,129 +0.02(+0.44%)
Jan 03, 2022 5.174 5.204 5.113 5.174 277,729 +0.02(+0.29%)
Dec 31, 2021 5.075 5.181 5.060 5.158 275,804 +0.10(+1.95%)
Dec 30, 2021 5.090 5.126 5.022 5.060 324,275 -0.02(-0.30%)
Dec 29, 2021 5.052 5.158 5.037 5.075 300,509 +0.02(+0.30%)
Dec 28, 2021 5.052 5.098 5.029 5.060 243,659 -0.02(-0.30%)
Dec 27, 2021 5.090 5.158 5.060 5.075 381,817 -0.01(-0.15%)
Dec 23, 2021 5.029 5.090 5.022 5.082 269,612 +0.05(+1.06%)
Dec 22, 2021 5.006 5.136 5.006 5.029 361,374 -0.02(-0.45%)
Dec 21, 2021 5.044 5.143 4.968 5.052 324,532 +0.01(+0.15%)
Dec 20, 2021 5.067 5.082 5.014 5.044 261,794 -0.03(-0.60%)
Dec 17, 2021 5.037 5.120 5.016 5.075 217,793 +0.00(+0.00%)
Dec 16, 2021 5.196 5.228 5.052 5.075 490,235 -0.15(-2.91%)
Dec 15, 2021 5.265 5.280 5.181 5.227 222,842 -0.02(-0.29%)
Dec 14, 2021 5.181 5.303 5.174 5.242 113,064 +0.02(+0.44%)
Dec 13, 2021 5.318 5.356 5.196 5.219 185,013 -0.10(-1.86%)
Dec 10, 2021 5.303 5.356 5.295 5.318 146,887 -0.03(-0.55%)
Dec 09, 2021 5.317 5.381 5.287 5.348 248,083 -0.05(-0.98%)
Dec 08, 2021 5.378 5.428 5.378 5.400 111,193 -0.02(-0.42%)
Dec 07, 2021 5.355 5.446 5.321 5.423 202,920 +0.10(+1.84%)
Dec 06, 2021 5.257 5.355 5.257 5.325 75,717 +0.09(+1.73%)
Dec 03, 2021 5.287 5.322 5.151 5.234 153,435 -0.11(-2.12%)
Dec 02, 2021 5.151 5.348 5.121 5.348 316,058 +0.20(+3.81%)
Dec 01, 2021 5.189 5.275 5.151 5.151 171,192 -0.02(-0.44%)
Nov 30, 2021 5.159 5.174 5.121 5.174 257,934 -0.05(-0.87%)
Nov 29, 2021 5.393 5.393 5.174 5.219 305,051 -0.12(-2.26%)
Nov 26, 2021 5.317 5.340 5.280 5.340 123,076 -0.04(-0.70%)
Nov 24, 2021 5.423 5.468 5.363 5.378 210,230 -0.09(-1.66%)
Nov 23, 2021 5.468 5.468 5.430 5.468 96,488 -0.01(-0.14%)
Nov 22, 2021 5.521 5.521 5.431 5.476 130,729 -0.03(-0.55%)
Nov 19, 2021 5.529 5.559 5.506 5.506 100,533 -0.02(-0.41%)
Nov 18, 2021 5.566 5.559 5.513 5.529 90,979 -0.05(-0.81%)
Nov 17, 2021 5.634 5.636 5.574 5.574 65,299 -0.04(-0.67%)
Nov 16, 2021 5.604 5.687 5.604 5.612 92,496 -0.02(-0.27%)
Nov 15, 2021 5.619 5.657 5.606 5.627 106,915 +0.00(+0.00%)
Nov 12, 2021 5.672 5.740 5.604 5.627 123,480 -0.05(-0.93%)
Nov 11, 2021 5.604 5.727 5.604 5.679 79,750 +0.05(+0.94%)
Nov 10, 2021 5.694 5.627 5.627 129,258 -0.14(-2.47%)
Nov 09, 2021 5.747 5.776 5.693 5.769 106,727 +0.09(+1.58%)
Nov 08, 2021 5.694 5.739 5.657 5.679 155,027 +0.03(+0.53%)
Nov 05, 2021 5.672 5.687 5.627 5.649 79,561 -0.03(-0.53%)
Nov 04, 2021 5.664 5.694 5.657 5.679 104,737 +0.01(+0.26%)
Nov 03, 2021 5.627 5.694 5.618 5.664 82,760 +0.03(+0.53%)
Nov 02, 2021 5.544 5.702 5.544 5.634 233,594 +0.15(+2.73%)
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.