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 (%)
Mar 31, 2023 4.805 4.928 4.631 4.648 587,298 -0.17(-3.62%)
Mar 30, 2023 4.718 4.849 4.665 4.823 99,191 +0.11(+2.41%)
Mar 29, 2023 4.639 4.735 4.613 4.709 76,350 +0.08(+1.70%)
Mar 28, 2023 4.700 4.761 4.596 4.631 55,316 -0.05(-1.12%)
Mar 27, 2023 4.718 4.753 4.674 4.683 63,776 -0.01(-0.19%)
Mar 24, 2023 4.674 4.735 4.657 4.692 139,610 +0.04(+0.94%)
Mar 23, 2023 4.622 4.700 4.604 4.648 95,003 +0.04(+0.95%)
Mar 22, 2023 4.587 4.631 4.552 4.604 123,749 +0.04(+0.96%)
Mar 21, 2023 4.543 4.604 4.543 4.561 151,631 +0.03(+0.77%)
Mar 20, 2023 4.622 4.687 4.526 4.526 168,525 -0.11(-2.45%)
Mar 17, 2023 4.753 4.805 4.596 4.639 202,449 -0.13(-2.75%)
Mar 16, 2023 4.692 4.797 4.648 4.770 145,789 +0.06(+1.30%)
Mar 15, 2023 4.805 4.844 4.665 4.709 326,181 -0.17(-3.58%)
Mar 14, 2023 4.901 4.923 4.840 4.884 121,434 +0.09(+1.82%)
Mar 13, 2023 4.823 4.919 4.718 4.797 250,930 -0.07(-1.44%)
Mar 10, 2023 4.980 5.029 4.866 4.866 208,529 -0.16(-3.11%)
Mar 09, 2023 5.118 5.127 5.005 5.023 196,880 -0.10(-1.86%)
Mar 08, 2023 5.101 5.127 5.083 5.118 159,031 +0.01(+0.17%)
Mar 07, 2023 5.144 5.170 5.075 5.109 194,055 -0.01(-0.17%)
Mar 06, 2023 5.109 5.153 5.023 5.118 291,885 +0.05(+1.03%)
Mar 03, 2023 4.954 5.127 4.954 5.066 373,407 +0.13(+2.63%)
Mar 02, 2023 4.841 4.945 4.841 4.936 118,877 +0.08(+1.60%)
Mar 01, 2023 4.919 4.941 4.824 4.858 130,007 -0.04(-0.88%)
Feb 28, 2023 4.902 4.919 4.841 4.902 51,388 +0.05(+1.07%)
Feb 27, 2023 4.850 4.971 4.850 4.850 76,094 +0.01(+0.18%)
Feb 24, 2023 4.772 4.910 4.772 4.841 147,357 -0.03(-0.53%)
Feb 23, 2023 4.815 4.870 4.815 4.867 82,134 +0.05(+1.08%)
Feb 22, 2023 4.772 4.832 4.763 4.815 81,937 +0.04(+0.91%)
Feb 21, 2023 4.884 4.902 4.772 4.772 109,736 -0.16(-3.16%)
Feb 17, 2023 4.936 4.962 4.876 4.928 120,441 -0.02(-0.35%)
Feb 16, 2023 4.945 5.040 4.928 4.945 216,022 -0.06(-1.21%)
Feb 15, 2023 4.980 5.049 4.980 5.005 130,989 -0.03(-0.52%)
Feb 14, 2023 4.954 5.062 4.954 5.031 111,436 +0.03(+0.69%)
Feb 13, 2023 5.014 5.057 4.980 4.997 119,645 -0.03(-0.52%)
Feb 10, 2023 5.014 5.075 4.971 5.023 135,929 -0.03(-0.50%)
Feb 09, 2023 5.185 5.185 5.039 5.048 248,593 -0.10(-2.00%)
Feb 08, 2023 5.091 5.168 5.065 5.151 175,079 +0.07(+1.35%)
Feb 07, 2023 5.031 5.117 5.014 5.082 187,145 +0.04(+0.85%)
Feb 06, 2023 5.082 5.117 4.962 5.039 271,971 -0.05(-1.01%)
Feb 03, 2023 4.971 5.099 4.962 5.091 218,458 +0.10(+2.07%)
Feb 02, 2023 4.928 4.996 4.928 4.988 195,979 +0.10(+2.11%)
Feb 01, 2023 4.876 4.911 4.868 4.885 144,277 +0.03(+0.53%)
Jan 31, 2023 4.799 4.876 4.799 4.859 115,530 +0.06(+1.25%)
Jan 30, 2023 4.833 4.911 4.773 4.799 127,705 -0.03(-0.71%)
Jan 27, 2023 4.790 4.928 4.790 4.833 109,058 +0.01(+0.18%)
Jan 26, 2023 4.730 4.850 4.705 4.825 108,274 +0.13(+2.74%)
Jan 25, 2023 4.679 4.705 4.653 4.696 65,232 +0.02(+0.37%)
Jan 24, 2023 4.593 4.722 4.567 4.679 111,303 +0.03(+0.55%)
Jan 23, 2023 4.636 4.687 4.602 4.653 124,725 -0.01(-0.18%)
Jan 20, 2023 4.670 4.679 4.644 4.662 74,877 +0.02(+0.37%)
Jan 19, 2023 4.662 4.687 4.610 4.644 50,419 -0.01(-0.18%)
Jan 18, 2023 4.722 4.764 4.619 4.653 213,319 -0.03(-0.73%)
Jan 17, 2023 4.576 4.705 4.541 4.687 149,420 +0.13(+2.82%)
Jan 13, 2023 4.490 4.567 4.490 4.559 83,843 +0.08(+1.72%)
Jan 12, 2023 4.507 4.533 4.481 4.481 98,790 -0.03(-0.74%)
Jan 11, 2023 4.489 4.532 4.481 4.515 218,263 -0.01(-0.19%)
Jan 10, 2023 4.464 4.523 4.455 4.523 160,252 +0.09(+1.92%)
Jan 09, 2023 4.421 4.497 4.379 4.438 194,778 +0.03(+0.77%)
Jan 06, 2023 4.362 4.430 4.336 4.404 100,252 +0.08(+1.77%)
Jan 05, 2023 4.294 4.328 4.234 4.328 140,450 +0.04(+0.82%)
Jan 04, 2023 4.328 4.379 4.217 4.292 302,755 -0.03(-0.62%)
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.