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

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

5.810 +0.040 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Feb 28, 2023 4.987 5.004 4.925 4.987 50,511 +0.05(+1.07%)
Feb 27, 2023 4.934 5.057 4.934 4.934 74,795 +0.01(+0.18%)
Feb 24, 2023 4.855 4.995 4.855 4.925 144,842 -0.03(-0.53%)
Feb 23, 2023 4.899 4.955 4.899 4.951 80,733 +0.05(+1.08%)
Feb 22, 2023 4.855 4.916 4.846 4.899 80,538 +0.04(+0.91%)
Feb 21, 2023 4.969 4.987 4.855 4.855 107,863 -0.16(-3.16%)
Feb 17, 2023 5.022 5.048 4.960 5.013 118,386 -0.02(-0.35%)
Feb 16, 2023 5.031 5.128 5.013 5.031 212,335 -0.06(-1.21%)
Feb 15, 2023 5.066 5.136 5.066 5.092 128,753 -0.03(-0.52%)
Feb 14, 2023 5.040 5.150 5.040 5.119 109,534 +0.04(+0.69%)
Feb 13, 2023 5.101 5.145 5.066 5.084 117,603 -0.03(-0.52%)
Feb 10, 2023 5.101 5.163 5.057 5.110 133,609 -0.03(-0.50%)
Feb 09, 2023 5.275 5.275 5.127 5.136 244,351 -0.10(-2.00%)
Feb 08, 2023 5.179 5.258 5.153 5.240 172,091 +0.07(+1.35%)
Feb 07, 2023 5.118 5.205 5.101 5.171 183,951 +0.04(+0.85%)
Feb 06, 2023 5.171 5.205 5.048 5.127 267,329 -0.05(-1.01%)
Feb 03, 2023 5.057 5.188 5.048 5.179 214,730 +0.10(+2.07%)
Feb 02, 2023 5.013 5.083 5.013 5.074 192,634 +0.10(+2.11%)
Feb 01, 2023 4.961 4.996 4.952 4.970 141,815 +0.03(+0.53%)
Jan 31, 2023 4.882 4.961 4.882 4.943 113,558 +0.06(+1.25%)
Jan 30, 2023 4.917 4.996 4.856 4.882 125,525 -0.03(-0.71%)
Jan 27, 2023 4.874 5.013 4.874 4.917 107,197 +0.01(+0.18%)
Jan 26, 2023 4.812 4.935 4.786 4.909 106,426 +0.13(+2.74%)
Jan 25, 2023 4.760 4.786 4.734 4.777 64,119 +0.02(+0.37%)
Jan 24, 2023 4.673 4.804 4.646 4.760 109,403 +0.03(+0.55%)
Jan 23, 2023 4.716 4.769 4.681 4.734 122,597 -0.01(-0.18%)
Jan 20, 2023 4.751 4.760 4.725 4.743 73,599 +0.02(+0.37%)
Jan 19, 2023 4.743 4.769 4.690 4.725 49,559 -0.01(-0.18%)
Jan 18, 2023 4.804 4.847 4.699 4.734 209,678 -0.03(-0.73%)
Jan 17, 2023 4.655 4.786 4.620 4.769 146,870 +0.13(+2.82%)
Jan 13, 2023 4.568 4.646 4.568 4.638 82,412 +0.08(+1.72%)
Jan 12, 2023 4.585 4.612 4.559 4.559 97,104 -0.03(-0.74%)
Jan 11, 2023 4.567 4.611 4.559 4.593 214,538 -0.01(-0.19%)
Jan 10, 2023 4.541 4.602 4.533 4.602 157,517 +0.09(+1.92%)
Jan 09, 2023 4.498 4.575 4.455 4.515 191,454 +0.03(+0.77%)
Jan 06, 2023 4.438 4.507 4.412 4.481 98,541 +0.08(+1.77%)
Jan 05, 2023 4.368 4.403 4.308 4.403 138,053 +0.04(+0.82%)
Jan 04, 2023 4.403 4.455 4.290 4.367 297,588 -0.03(-0.62%)
Jan 03, 2023 4.360 4.412 4.325 4.394 157,335 +0.12(+2.83%)
Dec 30, 2022 4.308 4.342 4.256 4.273 241,709 -0.06(-1.40%)
Dec 29, 2022 4.377 4.377 4.282 4.334 171,991 -0.02(-0.40%)
Dec 28, 2022 4.342 4.378 4.316 4.351 96,516 -0.01(-0.20%)
Dec 27, 2022 4.429 4.489 4.325 4.360 197,190 -0.08(-1.84%)
Dec 23, 2022 4.429 4.515 4.412 4.441 54,453 +0.01(+0.28%)
Dec 22, 2022 4.368 4.472 4.368 4.429 144,363 +0.02(+0.39%)
Dec 21, 2022 4.377 4.498 4.360 4.412 276,951 +0.00(+0.00%)
Dec 20, 2022 4.403 4.438 4.399 4.412 90,300 +0.00(+0.00%)
Dec 19, 2022 4.429 4.472 4.403 4.412 76,139 -0.05(-1.16%)
Dec 16, 2022 4.489 4.489 4.403 4.463 130,641 -0.04(-0.96%)
Dec 15, 2022 4.533 4.567 4.394 4.507 128,417 -0.03(-0.57%)
Dec 14, 2022 4.593 4.642 4.524 4.533 172,472 -0.08(-1.69%)
Dec 13, 2022 4.697 4.697 4.602 4.611 196,393 -0.03(-0.56%)
Dec 12, 2022 4.680 4.729 4.593 4.636 166,069 -0.03(-0.74%)
Dec 09, 2022 4.723 4.775 4.671 4.671 151,367 -0.03(-0.72%)
Dec 08, 2022 4.722 4.773 4.671 4.705 126,594 +0.03(+0.73%)
Dec 07, 2022 4.602 4.688 4.593 4.671 96,620 +0.10(+2.25%)
Dec 06, 2022 4.645 4.653 4.542 4.568 160,359 -0.06(-1.30%)
Dec 05, 2022 4.696 4.756 4.628 4.628 212,540 -0.06(-1.28%)
Dec 02, 2022 4.533 4.731 4.533 4.688 222,111 +0.15(+3.40%)
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.