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

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 4.219 4.228 4.185 4.191 204,023 -0.01(-0.33%)
Oct 29, 2020 4.191 4.232 4.185 4.205 160,413 -0.01(-0.32%)
Oct 28, 2020 4.219 4.232 4.191 4.219 226,803 -0.02(-0.48%)
Oct 27, 2020 4.205 4.260 4.205 4.239 277,555 +0.05(+1.14%)
Oct 26, 2020 4.226 4.246 4.191 4.191 194,025 -0.05(-1.29%)
Oct 23, 2020 4.232 4.253 4.227 4.246 146,984 -0.01(-0.32%)
Oct 22, 2020 4.260 4.301 4.246 4.260 96,054 -0.02(-0.48%)
Oct 21, 2020 4.226 4.321 4.226 4.280 274,597 +0.05(+1.29%)
Oct 20, 2020 4.226 4.266 4.212 4.226 229,943 +0.00(+0.00%)
Oct 19, 2020 4.246 4.253 4.226 4.226 137,169 -0.02(-0.48%)
Oct 16, 2020 4.260 4.294 4.246 4.246 194,224 -0.01(-0.32%)
Oct 15, 2020 4.308 4.308 4.232 4.260 164,055 -0.04(-0.88%)
Oct 14, 2020 4.335 4.361 4.273 4.297 259,808 -0.03(-0.71%)
Oct 13, 2020 4.362 4.366 4.321 4.328 86,304 -0.05(-1.09%)
Oct 12, 2020 4.355 4.376 4.349 4.376 181,525 +0.01(+0.31%)
Oct 09, 2020 4.383 4.410 4.349 4.362 169,946 -0.01(-0.14%)
Oct 08, 2020 4.375 4.416 4.341 4.368 194,430 -0.03(-0.62%)
Oct 07, 2020 4.409 4.423 4.368 4.396 136,321 +0.00(+0.00%)
Oct 06, 2020 4.362 4.423 4.362 4.396 127,719 +0.01(+0.15%)
Oct 05, 2020 4.402 4.429 4.372 4.389 178,617 -0.01(-0.31%)
Oct 02, 2020 4.301 4.416 4.301 4.402 151,695 +0.03(+0.78%)
Oct 01, 2020 4.402 4.402 4.348 4.368 309,107 +0.01(+0.31%)
Sep 30, 2020 4.301 4.416 4.280 4.355 872,900 +0.03(+0.63%)
Sep 29, 2020 4.253 4.328 4.240 4.328 258,770 +0.05(+1.11%)
Sep 28, 2020 4.301 4.327 4.273 4.280 205,078 -0.03(-0.79%)
Sep 25, 2020 4.253 4.321 4.240 4.314 159,804 +0.06(+1.44%)
Sep 24, 2020 4.185 4.280 4.117 4.253 190,299 +0.05(+1.13%)
Sep 23, 2020 4.253 4.267 4.206 4.206 133,765 -0.03(-0.80%)
Sep 22, 2020 4.240 4.273 4.233 4.240 112,812 -0.01(-0.32%)
Sep 21, 2020 4.240 4.260 4.212 4.253 258,371 -0.03(-0.65%)
Sep 18, 2020 4.287 4.301 4.273 4.281 101,720 -0.01(-0.14%)
Sep 17, 2020 4.307 4.321 4.273 4.287 106,061 -0.02(-0.47%)
Sep 16, 2020 4.314 4.328 4.273 4.307 122,648 +0.02(+0.47%)
Sep 15, 2020 4.301 4.328 4.283 4.287 177,080 -0.03(-0.63%)
Sep 14, 2020 4.307 4.341 4.304 4.314 173,449 +0.01(+0.16%)
Sep 11, 2020 4.287 4.321 4.276 4.307 142,555 +0.01(+0.16%)
Sep 10, 2020 4.280 4.311 4.280 4.301 115,598 +0.00(+0.02%)
Sep 09, 2020 4.260 4.307 4.233 4.300 229,954 +0.03(+0.79%)
Sep 08, 2020 4.239 4.287 4.199 4.266 257,415 -0.03(-0.78%)
Sep 04, 2020 4.273 4.327 4.239 4.300 179,814 +0.00(+0.00%)
Sep 03, 2020 4.334 4.354 4.280 4.300 276,931 -0.05(-1.24%)
Sep 02, 2020 4.361 4.408 4.347 4.354 429,189 -0.01(-0.15%)
Sep 01, 2020 4.320 4.361 4.307 4.361 173,168 +0.04(+0.93%)
Aug 31, 2020 4.327 4.327 4.293 4.320 170,963 +0.01(+0.31%)
Aug 28, 2020 4.293 4.327 4.266 4.307 469,597 +0.03(+0.63%)
Aug 27, 2020 4.334 4.347 4.273 4.280 254,518 -0.05(-1.09%)
Aug 26, 2020 4.347 4.361 4.273 4.327 388,783 -0.04(-0.92%)
Aug 25, 2020 4.354 4.374 4.354 4.367 157,824 +0.01(+0.15%)
Aug 24, 2020 4.340 4.361 4.340 4.361 131,796 +0.01(+0.15%)
Aug 21, 2020 4.347 4.358 4.313 4.354 334,959 +0.00(+0.00%)
Aug 20, 2020 4.334 4.374 4.313 4.354 212,391 -0.01(-0.15%)
Aug 19, 2020 4.374 4.394 4.361 4.361 160,557 -0.03(-0.61%)
Aug 18, 2020 4.361 4.401 4.361 4.387 105,876 +0.03(+0.62%)
Aug 17, 2020 4.374 4.421 4.361 4.361 216,607 -0.01(-0.15%)
Aug 14, 2020 4.381 4.394 4.354 4.367 186,798 +0.00(+0.00%)
Aug 13, 2020 4.340 4.387 4.340 4.367 140,830 +0.00(+0.00%)
Aug 12, 2020 4.374 4.378 4.340 4.367 198,780 +0.02(+0.48%)
Aug 11, 2020 4.366 4.386 4.346 4.346 158,939 -0.01(-0.31%)
Aug 10, 2020 4.340 4.360 4.300 4.360 212,238 +0.03(+0.77%)
Aug 07, 2020 4.300 4.373 4.300 4.326 208,493 +0.03(+0.62%)
Aug 06, 2020 4.380 4.393 4.300 4.300 256,194 -0.08(-1.83%)
Aug 05, 2020 4.393 4.413 4.373 4.380 344,079 +0.01(+0.15%)
Aug 04, 2020 4.373 4.426 4.360 4.373 257,642 +0.03(+0.61%)
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.