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: 7:00 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 (%)
Dec 30, 2022 4.270 4.304 4.218 4.235 243,872 -0.06(-1.40%)
Dec 29, 2022 4.338 4.338 4.244 4.295 173,530 -0.02(-0.40%)
Dec 28, 2022 4.304 4.339 4.278 4.312 97,380 -0.01(-0.20%)
Dec 27, 2022 4.390 4.450 4.287 4.321 198,955 -0.08(-1.84%)
Dec 23, 2022 4.390 4.475 4.372 4.402 54,941 +0.01(+0.28%)
Dec 22, 2022 4.330 4.432 4.330 4.390 145,655 +0.02(+0.39%)
Dec 21, 2022 4.338 4.458 4.321 4.372 279,430 +0.00(+0.00%)
Dec 20, 2022 4.364 4.398 4.360 4.372 91,108 +0.00(+0.00%)
Dec 19, 2022 4.390 4.432 4.364 4.372 76,820 -0.05(-1.16%)
Dec 16, 2022 4.450 4.450 4.364 4.424 131,810 -0.04(-0.96%)
Dec 15, 2022 4.492 4.527 4.355 4.467 129,566 -0.03(-0.57%)
Dec 14, 2022 4.552 4.601 4.484 4.492 174,015 -0.08(-1.69%)
Dec 13, 2022 4.655 4.655 4.561 4.570 198,150 -0.03(-0.56%)
Dec 12, 2022 4.638 4.687 4.552 4.595 167,556 -0.03(-0.74%)
Dec 09, 2022 4.681 4.732 4.630 4.630 152,721 -0.03(-0.72%)
Dec 08, 2022 4.680 4.731 4.629 4.663 127,727 +0.03(+0.73%)
Dec 07, 2022 4.561 4.646 4.553 4.629 97,484 +0.10(+2.25%)
Dec 06, 2022 4.604 4.612 4.502 4.527 161,794 -0.06(-1.30%)
Dec 05, 2022 4.655 4.714 4.587 4.587 214,442 -0.06(-1.28%)
Dec 02, 2022 4.493 4.689 4.493 4.646 224,099 +0.15(+3.40%)
Dec 01, 2022 4.570 4.655 4.493 4.493 353,845 +0.08(+1.73%)
Nov 30, 2022 4.340 4.417 4.340 4.417 89,856 +0.07(+1.56%)
Nov 29, 2022 4.357 4.417 4.298 4.349 88,922 -0.03(-0.58%)
Nov 28, 2022 4.417 4.514 4.315 4.374 211,979 -0.09(-2.09%)
Nov 25, 2022 4.434 4.475 4.434 4.468 13,354 +0.03(+0.57%)
Nov 23, 2022 4.493 4.530 4.438 4.442 62,517 -0.03(-0.57%)
Nov 22, 2022 4.400 4.502 4.400 4.468 64,731 +0.06(+1.35%)
Nov 21, 2022 4.417 4.459 4.408 4.408 77,709 -0.04(-0.86%)
Nov 18, 2022 4.451 4.482 4.442 4.446 34,334 +0.00(+0.10%)
Nov 17, 2022 4.434 4.468 4.417 4.442 57,544 +0.00(+0.00%)
Nov 16, 2022 4.417 4.502 4.340 4.442 99,984 +0.02(+0.38%)
Nov 15, 2022 4.417 4.476 4.391 4.425 94,541 +0.03(+0.77%)
Nov 14, 2022 4.366 4.408 4.298 4.391 85,273 +0.10(+2.38%)
Nov 11, 2022 4.366 4.366 4.255 4.289 54,682 +0.00(+0.02%)
Nov 10, 2022 4.373 4.373 4.246 4.288 119,005 +0.07(+1.61%)
Nov 09, 2022 4.295 4.312 4.204 4.220 89,780 -0.06(-1.36%)
Nov 08, 2022 4.279 4.312 4.227 4.279 61,401 +0.04(+0.98%)
Nov 07, 2022 4.179 4.287 4.179 4.237 100,411 +0.06(+1.39%)
Nov 04, 2022 4.145 4.212 4.129 4.179 37,760 +0.04(+1.01%)
Nov 03, 2022 4.154 4.212 4.101 4.137 65,374 -0.04(-1.00%)
Nov 02, 2022 4.187 4.304 4.096 4.179 152,854 -0.02(-0.59%)
Nov 01, 2022 4.254 4.254 4.187 4.204 110,488 -0.02(-0.59%)
Oct 31, 2022 4.195 4.237 4.170 4.229 58,248 +0.04(+0.99%)
Oct 28, 2022 4.179 4.229 4.162 4.187 61,222 +0.02(+0.60%)
Oct 27, 2022 4.187 4.254 4.162 4.162 56,938 -0.02(-0.60%)
Oct 26, 2022 4.079 4.219 4.071 4.187 117,087 +0.02(+0.60%)
Oct 25, 2022 4.104 4.162 4.104 4.162 73,901 +0.12(+2.88%)
Oct 24, 2022 3.979 4.071 3.979 4.046 130,949 +0.10(+2.53%)
Oct 21, 2022 3.996 4.112 3.837 3.946 248,692 -0.06(-1.46%)
Oct 20, 2022 3.962 4.104 3.962 4.004 86,625 +0.01(+0.21%)
Oct 19, 2022 4.037 4.079 3.937 3.996 90,173 -0.07(-1.84%)
Oct 18, 2022 4.071 4.095 4.046 4.071 49,684 +0.02(+0.41%)
Oct 17, 2022 4.054 4.104 4.021 4.054 101,655 +0.02(+0.62%)
Oct 14, 2022 4.120 4.162 4.012 4.029 153,536 -0.12(-2.81%)
Oct 13, 2022 3.954 4.195 3.879 4.145 187,336 +0.14(+3.53%)
Oct 12, 2022 4.062 4.120 4.004 4.004 101,686 -0.11(-2.61%)
Oct 11, 2022 4.095 4.144 4.045 4.111 57,033 +0.05(+1.22%)
Oct 10, 2022 4.070 4.113 4.012 4.062 65,983 +0.00(+0.00%)
Oct 07, 2022 4.078 4.154 4.045 4.062 43,550 -0.08(-1.95%)
Oct 06, 2022 4.153 4.181 4.111 4.142 54,067 -0.02(-0.44%)
Oct 05, 2022 4.087 4.202 4.087 4.161 81,233 +0.00(+0.00%)
Oct 04, 2022 4.070 4.194 4.004 4.161 110,705 +0.12(+3.06%)
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.