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 (%)
May 29, 2020 4.561 4.601 4.495 4.522 255,806 -0.06(-1.30%)
May 28, 2020 4.628 4.634 4.561 4.581 109,478 -0.03(-0.58%)
May 27, 2020 4.508 4.608 4.462 4.608 364,888 +0.21(+4.67%)
May 26, 2020 4.508 4.516 4.382 4.402 440,888 -0.04(-0.90%)
May 22, 2020 4.561 4.561 4.396 4.442 130,015 -0.11(-2.33%)
May 21, 2020 4.469 4.548 4.467 4.548 118,648 +0.11(+2.39%)
May 20, 2020 4.469 4.517 4.427 4.442 136,947 +0.02(+0.45%)
May 19, 2020 4.296 4.482 4.290 4.422 177,539 +0.08(+1.83%)
May 18, 2020 4.303 4.349 4.290 4.343 407,465 +0.12(+2.83%)
May 15, 2020 4.197 4.333 4.164 4.223 254,298 -0.08(-1.85%)
May 14, 2020 4.309 4.363 4.184 4.303 246,909 -0.09(-1.96%)
May 13, 2020 4.382 4.475 4.283 4.389 420,889 +0.00(+0.00%)
May 12, 2020 4.462 4.542 4.363 4.389 171,693 -0.04(-0.90%)
May 11, 2020 4.402 4.429 4.382 4.429 133,126 +0.03(+0.60%)
May 08, 2020 4.561 4.674 4.396 4.402 253,091 -0.03(-0.58%)
May 07, 2020 4.500 4.540 4.395 4.428 156,815 -0.03(-0.59%)
May 06, 2020 4.428 4.579 4.415 4.454 188,778 +0.03(+0.59%)
May 05, 2020 4.408 4.487 4.402 4.428 234,533 -0.01(-0.30%)
May 04, 2020 4.303 4.448 4.284 4.441 197,123 +0.14(+3.21%)
May 01, 2020 4.251 4.362 4.205 4.303 487,990 +0.02(+0.46%)
Apr 30, 2020 4.297 4.316 4.244 4.284 166,753 -0.08(-1.81%)
Apr 29, 2020 4.303 4.408 4.275 4.362 237,348 +0.09(+2.15%)
Apr 28, 2020 4.316 4.323 4.231 4.270 213,105 -0.03(-0.61%)
Apr 27, 2020 4.336 4.402 4.238 4.297 202,439 -0.03(-0.76%)
Apr 24, 2020 4.310 4.362 4.205 4.330 180,522 +0.09(+2.01%)
Apr 23, 2020 4.014 4.297 4.014 4.244 442,238 +0.22(+5.56%)
Apr 22, 2020 4.106 4.172 3.975 4.021 440,170 +0.04(+0.99%)
Apr 21, 2020 3.994 4.080 3.916 3.981 310,281 -0.06(-1.46%)
Apr 20, 2020 4.205 4.251 4.027 4.040 925,109 -0.20(-4.65%)
Apr 17, 2020 4.251 4.481 4.185 4.238 523,151 +0.09(+2.06%)
Apr 16, 2020 4.389 4.454 4.132 4.152 875,475 -0.24(-5.39%)
Apr 15, 2020 4.467 4.527 4.290 4.389 779,171 -0.20(-4.43%)
Apr 14, 2020 4.599 4.711 4.421 4.592 844,638 +0.08(+1.75%)
Apr 13, 2020 4.474 4.632 4.336 4.513 487,312 +0.11(+2.54%)
Apr 09, 2020 4.369 4.579 4.343 4.402 556,942 +0.14(+3.25%)
Apr 08, 2020 4.126 4.393 4.126 4.263 332,856 +0.08(+2.02%)
Apr 07, 2020 4.178 4.382 4.165 4.178 331,183 +0.09(+2.23%)
Apr 06, 2020 4.016 4.120 3.957 4.087 329,379 +0.19(+4.84%)
Apr 03, 2020 3.990 4.029 3.798 3.899 536,228 -0.01(-0.33%)
Apr 02, 2020 3.580 3.938 3.580 3.912 285,252 +0.27(+7.51%)
Apr 01, 2020 3.859 3.925 3.619 3.638 456,143 -0.29(-7.45%)
Mar 31, 2020 3.840 4.068 3.840 3.931 275,154 -0.01(-0.17%)
Mar 30, 2020 4.048 4.191 3.912 3.938 419,026 -0.18(-4.42%)
Mar 27, 2020 3.886 4.260 3.755 4.120 969,360 +0.13(+3.26%)
Mar 26, 2020 4.257 4.257 3.931 3.990 1,018,264 -0.16(-3.89%)
Mar 25, 2020 3.710 4.315 3.710 4.151 1,204,652 +0.47(+12.69%)
Mar 24, 2020 3.515 4.172 3.515 3.684 1,097,815 +0.31(+9.06%)
Mar 23, 2020 3.684 3.708 3.267 3.378 814,863 -0.30(-8.14%)
Mar 20, 2020 3.788 4.009 3.612 3.677 921,114 -0.14(-3.58%)
Mar 19, 2020 3.814 3.886 3.107 3.814 1,496,604 -0.13(-3.30%)
Mar 18, 2020 3.990 4.016 3.775 3.944 900,338 -0.37(-8.60%)
Mar 17, 2020 3.970 4.341 3.918 4.315 1,841,134 +0.38(+9.59%)
Mar 16, 2020 3.905 4.309 3.807 3.938 894,139 -0.54(-12.06%)
Mar 13, 2020 3.938 4.543 3.918 4.478 1,458,419 +0.73(+19.44%)
Mar 12, 2020 3.840 4.146 3.703 3.749 2,213,631 -0.53(-12.46%)
Mar 11, 2020 4.608 4.614 4.185 4.283 1,831,220 -0.40(-8.60%)
Mar 10, 2020 4.705 4.730 4.582 4.685 475,624 +0.17(+3.71%)
Mar 09, 2020 4.582 4.702 4.459 4.517 1,521,890 -0.53(-10.49%)
Mar 06, 2020 4.924 5.072 4.837 5.047 1,094,591 -0.01(-0.13%)
Mar 05, 2020 5.072 5.182 4.995 5.053 869,386 -0.19(-3.69%)
Mar 04, 2020 5.176 5.260 5.034 5.247 1,132,773 +0.24(+4.77%)
Mar 03, 2020 5.647 5.666 4.931 5.008 3,749,544 -0.52(-9.35%)
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.