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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.845 4.969 4.669 4.687 582,451 -0.18(-3.62%)
Mar 30, 2023 4.757 4.889 4.704 4.863 98,372 +0.11(+2.41%)
Mar 29, 2023 4.678 4.775 4.652 4.748 75,720 +0.08(+1.70%)
Mar 28, 2023 4.740 4.801 4.634 4.669 54,859 -0.05(-1.12%)
Mar 27, 2023 4.757 4.792 4.713 4.722 63,250 -0.01(-0.19%)
Mar 24, 2023 4.713 4.775 4.695 4.731 138,458 +0.04(+0.94%)
Mar 23, 2023 4.660 4.739 4.643 4.687 94,219 +0.04(+0.95%)
Mar 22, 2023 4.625 4.669 4.590 4.643 122,728 +0.04(+0.96%)
Mar 21, 2023 4.581 4.643 4.581 4.599 150,379 +0.04(+0.77%)
Mar 20, 2023 4.660 4.726 4.563 4.563 167,134 -0.11(-2.45%)
Mar 17, 2023 4.792 4.845 4.634 4.678 200,778 -0.13(-2.75%)
Mar 16, 2023 4.731 4.836 4.687 4.810 144,586 +0.06(+1.30%)
Mar 15, 2023 4.845 4.884 4.704 4.748 323,489 -0.18(-3.58%)
Mar 14, 2023 4.942 4.964 4.880 4.925 120,432 +0.09(+1.82%)
Mar 13, 2023 4.863 4.960 4.757 4.836 248,859 -0.07(-1.44%)
Mar 10, 2023 5.021 5.071 4.907 4.907 206,808 -0.16(-3.11%)
Mar 09, 2023 5.161 5.169 5.047 5.065 195,255 -0.10(-1.86%)
Mar 08, 2023 5.143 5.169 5.125 5.161 157,719 +0.01(+0.17%)
Mar 07, 2023 5.187 5.213 5.117 5.152 192,454 -0.01(-0.17%)
Mar 06, 2023 5.152 5.196 5.065 5.161 289,476 +0.05(+1.03%)
Mar 03, 2023 4.995 5.169 4.995 5.108 370,325 +0.13(+2.63%)
Mar 02, 2023 4.881 4.986 4.881 4.977 117,896 +0.08(+1.60%)
Mar 01, 2023 4.960 4.982 4.864 4.899 128,934 -0.04(-0.88%)
Feb 28, 2023 4.942 4.960 4.881 4.942 50,964 +0.05(+1.07%)
Feb 27, 2023 4.890 5.012 4.890 4.890 75,466 +0.01(+0.18%)
Feb 24, 2023 4.811 4.951 4.811 4.881 146,141 -0.03(-0.53%)
Feb 23, 2023 4.855 4.910 4.855 4.907 81,456 +0.05(+1.08%)
Feb 22, 2023 4.811 4.873 4.803 4.855 81,261 +0.04(+0.91%)
Feb 21, 2023 4.925 4.942 4.811 4.811 108,830 -0.16(-3.16%)
Feb 17, 2023 4.977 5.003 4.916 4.969 119,447 -0.02(-0.35%)
Feb 16, 2023 4.986 5.082 4.969 4.986 214,239 -0.06(-1.21%)
Feb 15, 2023 5.021 5.091 5.021 5.047 129,908 -0.03(-0.52%)
Feb 14, 2023 4.995 5.104 4.995 5.073 110,516 +0.03(+0.69%)
Feb 13, 2023 5.056 5.100 5.021 5.038 118,657 -0.03(-0.52%)
Feb 10, 2023 5.056 5.117 5.012 5.065 134,807 -0.03(-0.50%)
Feb 09, 2023 5.228 5.228 5.081 5.090 246,542 -0.10(-2.00%)
Feb 08, 2023 5.133 5.211 5.107 5.194 173,634 +0.07(+1.35%)
Feb 07, 2023 5.073 5.159 5.055 5.125 185,601 +0.04(+0.85%)
Feb 06, 2023 5.125 5.159 5.003 5.081 269,726 -0.05(-1.01%)
Feb 03, 2023 5.012 5.142 5.003 5.133 216,655 +0.10(+2.07%)
Feb 02, 2023 4.969 5.038 4.969 5.029 194,362 +0.10(+2.11%)
Feb 01, 2023 4.917 4.951 4.908 4.925 143,086 +0.03(+0.53%)
Jan 31, 2023 4.839 4.917 4.839 4.899 114,577 +0.06(+1.25%)
Jan 30, 2023 4.874 4.951 4.813 4.839 126,651 -0.03(-0.71%)
Jan 27, 2023 4.830 4.969 4.830 4.874 108,158 +0.01(+0.18%)
Jan 26, 2023 4.770 4.891 4.744 4.865 107,381 +0.13(+2.74%)
Jan 25, 2023 4.718 4.744 4.692 4.735 64,694 +0.02(+0.37%)
Jan 24, 2023 4.631 4.761 4.605 4.718 110,384 +0.03(+0.55%)
Jan 23, 2023 4.674 4.726 4.640 4.692 123,696 -0.01(-0.18%)
Jan 20, 2023 4.709 4.718 4.683 4.700 74,259 +0.02(+0.37%)
Jan 19, 2023 4.700 4.726 4.648 4.683 50,003 -0.01(-0.18%)
Jan 18, 2023 4.761 4.803 4.657 4.692 211,558 -0.03(-0.73%)
Jan 17, 2023 4.614 4.744 4.579 4.726 148,187 +0.13(+2.82%)
Jan 13, 2023 4.527 4.605 4.527 4.597 83,151 +0.08(+1.72%)
Jan 12, 2023 4.545 4.571 4.519 4.519 97,975 -0.03(-0.74%)
Jan 11, 2023 4.527 4.570 4.518 4.552 216,462 -0.01(-0.19%)
Jan 10, 2023 4.501 4.561 4.492 4.561 158,929 +0.09(+1.92%)
Jan 09, 2023 4.458 4.534 4.415 4.475 193,171 +0.03(+0.77%)
Jan 06, 2023 4.398 4.467 4.372 4.441 99,424 +0.08(+1.77%)
Jan 05, 2023 4.329 4.364 4.269 4.364 139,291 +0.04(+0.82%)
Jan 04, 2023 4.364 4.415 4.252 4.328 300,257 -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.