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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2023 4.443 4.576 4.386 4.557 156,148 +0.14(+3.23%)
Oct 30, 2023 4.500 4.509 4.414 4.414 93,686 -0.07(-1.48%)
Oct 27, 2023 4.348 4.509 4.320 4.481 87,926 +0.14(+3.28%)
Oct 26, 2023 4.291 4.386 4.282 4.338 87,580 +0.05(+1.11%)
Oct 25, 2023 4.395 4.451 4.291 4.291 155,829 -0.16(-3.62%)
Oct 24, 2023 4.357 4.590 4.348 4.452 196,155 +0.10(+2.40%)
Oct 23, 2023 4.329 4.564 4.320 4.348 192,783 +0.00(+0.00%)
Oct 20, 2023 4.471 4.528 4.320 4.348 234,260 -0.09(-1.93%)
Oct 19, 2023 4.538 4.566 4.419 4.433 121,659 -0.10(-2.30%)
Oct 18, 2023 4.585 4.652 4.462 4.538 129,259 -0.08(-1.65%)
Oct 17, 2023 4.718 4.814 4.585 4.614 229,580 -0.18(-3.76%)
Oct 16, 2023 4.984 5.013 4.690 4.794 199,396 -0.13(-2.70%)
Oct 13, 2023 4.946 4.966 4.889 4.927 67,919 +0.03(+0.58%)
Oct 12, 2023 4.927 4.937 4.870 4.899 68,346 -0.03(-0.58%)
Oct 11, 2023 4.937 5.013 4.832 4.927 86,411 -0.04(-0.75%)
Oct 10, 2023 4.974 5.058 4.936 4.964 181,070 +0.03(+0.57%)
Oct 09, 2023 4.870 4.972 4.870 4.936 71,509 +0.09(+1.94%)
Oct 06, 2023 4.814 4.927 4.757 4.842 122,531 -0.02(-0.39%)
Oct 05, 2023 4.927 5.002 4.861 4.861 77,180 -0.07(-1.34%)
Oct 04, 2023 4.880 4.955 4.842 4.927 71,341 +0.08(+1.55%)
Oct 03, 2023 4.861 4.927 4.785 4.851 153,189 -0.02(-0.39%)
Oct 02, 2023 5.011 5.011 4.870 4.870 156,019 -0.12(-2.45%)
Sep 29, 2023 4.983 5.049 4.974 4.992 47,182 +0.03(+0.57%)
Sep 28, 2023 4.964 5.002 4.889 4.964 105,144 +0.01(+0.19%)
Sep 27, 2023 5.002 5.086 4.955 4.955 68,878 -0.05(-0.94%)
Sep 26, 2023 5.021 5.086 4.983 5.002 81,228 -0.05(-0.93%)
Sep 25, 2023 5.049 5.077 5.039 5.049 73,694 -0.02(-0.37%)
Sep 22, 2023 5.077 5.110 5.049 5.068 61,624 +0.02(+0.37%)
Sep 21, 2023 5.096 5.138 5.049 5.049 63,664 -0.08(-1.65%)
Sep 20, 2023 5.171 5.171 5.133 5.133 39,134 -0.01(-0.18%)
Sep 19, 2023 5.162 5.162 5.143 5.143 99,115 +0.00(+0.00%)
Sep 18, 2023 5.133 5.171 5.133 5.143 81,604 -0.01(-0.18%)
Sep 15, 2023 5.143 5.171 5.096 5.152 41,037 -0.02(-0.36%)
Sep 14, 2023 5.152 5.190 5.143 5.171 88,613 +0.00(+0.00%)
Sep 13, 2023 5.152 5.204 5.124 5.171 83,772 +0.05(+0.92%)
Sep 12, 2023 5.077 5.143 5.068 5.124 52,662 +0.02(+0.37%)
Sep 11, 2023 5.086 5.143 5.049 5.105 123,929 +0.04(+0.74%)
Sep 08, 2023 5.077 5.171 5.058 5.068 117,308 -0.08(-1.62%)
Sep 07, 2023 5.123 5.179 5.123 5.151 82,114 -0.02(-0.36%)
Sep 06, 2023 5.161 5.198 5.142 5.170 124,444 -0.01(-0.18%)
Sep 05, 2023 5.161 5.248 5.142 5.179 208,631 +0.05(+0.91%)
Sep 01, 2023 5.151 5.188 5.105 5.133 120,989 +0.03(+0.55%)
Aug 31, 2023 5.133 5.188 5.105 5.105 82,182 -0.06(-1.08%)
Aug 30, 2023 5.188 5.207 5.143 5.161 54,383 +0.00(+0.00%)
Aug 29, 2023 5.095 5.198 5.086 5.161 86,771 +0.03(+0.54%)
Aug 28, 2023 5.077 5.151 5.049 5.133 100,710 +0.09(+1.85%)
Aug 25, 2023 5.105 5.105 5.025 5.039 84,057 -0.03(-0.55%)
Aug 24, 2023 5.123 5.127 5.067 5.067 77,637 -0.06(-1.09%)
Aug 23, 2023 5.123 5.142 5.077 5.123 60,283 +0.00(+0.00%)
Aug 22, 2023 4.974 5.188 4.937 5.123 106,662 +0.13(+2.61%)
Aug 21, 2023 4.946 5.002 4.890 4.993 65,695 +0.07(+1.32%)
Aug 18, 2023 4.881 4.955 4.881 4.928 60,622 +0.01(+0.19%)
Aug 17, 2023 4.965 4.974 4.909 4.918 55,199 -0.05(-0.94%)
Aug 16, 2023 5.011 5.077 4.965 4.965 106,387 -0.08(-1.66%)
Aug 15, 2023 5.049 5.049 4.956 5.049 101,018 +0.00(+0.00%)
Aug 14, 2023 5.039 5.067 5.030 5.049 45,217 +0.01(+0.18%)
Aug 11, 2023 5.058 5.077 5.021 5.039 95,369 -0.04(-0.73%)
Aug 10, 2023 5.123 5.170 5.067 5.077 85,471 -0.06(-1.25%)
Aug 09, 2023 5.123 5.169 5.086 5.141 97,898 -0.03(-0.54%)
Aug 08, 2023 5.169 5.178 5.132 5.169 88,624 +0.01(+0.18%)
Aug 07, 2023 5.178 5.178 5.123 5.159 105,780 -0.02(-0.36%)
Aug 04, 2023 5.021 5.196 5.021 5.178 113,844 +0.12(+2.37%)
Aug 03, 2023 4.956 5.086 4.956 5.058 114,156 +0.01(+0.18%)
Aug 02, 2023 4.938 5.067 4.926 5.049 127,753 +0.05(+0.92%)
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.