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

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

6.080 +0.070 (+1.16%)
Streaming Delayed Price Updated: 12:45 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 (%)
May 28, 2021 5.596 5.618 5.567 5.618 65,032 +0.02(+0.39%)
May 27, 2021 5.560 5.607 5.516 5.596 116,018 +0.07(+1.31%)
May 26, 2021 5.545 5.574 5.524 5.524 83,516 -0.02(-0.39%)
May 25, 2021 5.574 5.574 5.531 5.545 65,698 +0.01(+0.26%)
May 24, 2021 5.553 5.567 5.524 5.531 125,943 -0.02(-0.39%)
May 21, 2021 5.567 5.574 5.509 5.553 74,143 -0.01(-0.13%)
May 20, 2021 5.531 5.567 5.483 5.560 96,464 +0.07(+1.32%)
May 19, 2021 5.488 5.524 5.386 5.488 122,056 -0.04(-0.79%)
May 18, 2021 5.502 5.560 5.493 5.531 85,799 +0.08(+1.46%)
May 17, 2021 5.495 5.495 5.386 5.451 197,692 -0.01(-0.13%)
May 14, 2021 5.401 5.545 5.401 5.459 133,772 +0.03(+0.53%)
May 13, 2021 5.328 5.451 5.328 5.430 168,617 +0.10(+1.90%)
May 12, 2021 5.538 5.570 5.256 5.328 417,039 -0.22(-3.91%)
May 11, 2021 5.552 5.581 5.538 5.545 155,111 -0.03(-0.52%)
May 10, 2021 5.566 5.574 5.552 5.574 125,701 +0.02(+0.40%)
May 07, 2021 5.545 5.566 5.437 5.551 184,951 +0.03(+0.51%)
May 06, 2021 5.509 5.581 5.503 5.523 145,590 +0.00(+0.00%)
May 05, 2021 5.502 5.552 5.469 5.523 100,823 +0.04(+0.79%)
May 04, 2021 5.538 5.582 5.437 5.480 225,435 -0.03(-0.52%)
May 03, 2021 5.473 5.582 5.437 5.509 183,992 +0.08(+1.46%)
Apr 30, 2021 5.422 5.437 5.401 5.430 206,498 +0.04(+0.67%)
Apr 29, 2021 5.415 5.437 5.372 5.394 150,555 +0.01(+0.13%)
Apr 28, 2021 5.343 5.430 5.343 5.386 179,406 +0.05(+0.94%)
Apr 27, 2021 5.365 5.372 5.329 5.336 97,759 -0.01(-0.13%)
Apr 26, 2021 5.336 5.365 5.286 5.343 141,231 +0.04(+0.68%)
Apr 23, 2021 5.322 5.365 5.293 5.307 174,975 +0.00(+0.00%)
Apr 22, 2021 5.286 5.314 5.278 5.307 111,603 +0.02(+0.41%)
Apr 21, 2021 5.329 5.329 5.271 5.286 188,673 -0.02(-0.41%)
Apr 20, 2021 5.343 5.356 5.264 5.307 253,032 -0.04(-0.67%)
Apr 19, 2021 5.358 5.361 5.329 5.343 72,664 +0.00(+0.00%)
Apr 16, 2021 5.343 5.361 5.336 5.343 105,124 -0.01(-0.13%)
Apr 15, 2021 5.343 5.365 5.329 5.350 140,206 -0.01(-0.13%)
Apr 14, 2021 5.386 5.386 5.343 5.358 106,683 +0.00(+0.00%)
Apr 13, 2021 5.365 5.372 5.354 5.358 117,148 -0.01(-0.13%)
Apr 12, 2021 5.408 5.408 5.365 5.365 115,357 -0.05(-0.93%)
Apr 09, 2021 5.422 5.422 5.365 5.415 231,634 -0.03(-0.52%)
Apr 08, 2021 5.300 5.465 5.300 5.443 309,155 +0.14(+2.70%)
Apr 07, 2021 5.243 5.307 5.243 5.300 128,209 +0.04(+0.82%)
Apr 06, 2021 5.279 5.293 5.229 5.257 102,223 +0.01(+0.14%)
Apr 05, 2021 5.236 5.257 5.222 5.250 252,332 +0.01(+0.27%)
Apr 01, 2021 5.286 5.286 5.222 5.236 127,503 -0.01(-0.14%)
Mar 31, 2021 5.250 5.279 5.243 5.243 132,097 +0.01(+0.14%)
Mar 30, 2021 5.214 5.264 5.164 5.236 199,812 +0.06(+1.10%)
Mar 29, 2021 5.186 5.186 5.121 5.179 120,371 +0.04(+0.70%)
Mar 26, 2021 5.136 5.207 5.078 5.143 151,689 +0.01(+0.14%)
Mar 25, 2021 5.136 5.179 5.136 5.136 88,607 -0.02(-0.42%)
Mar 24, 2021 5.179 5.229 5.136 5.157 76,858 +0.02(+0.42%)
Mar 23, 2021 5.186 5.186 5.136 5.136 154,848 -0.05(-0.97%)
Mar 22, 2021 5.136 5.329 5.136 5.186 265,028 +0.05(+0.97%)
Mar 19, 2021 5.164 5.222 5.121 5.136 135,192 -0.03(-0.55%)
Mar 18, 2021 5.186 5.188 5.121 5.164 121,797 -0.02(-0.41%)
Mar 17, 2021 5.186 5.222 5.171 5.186 141,453 -0.01(-0.14%)
Mar 16, 2021 5.293 5.307 5.179 5.193 184,063 -0.07(-1.36%)
Mar 15, 2021 5.186 5.286 5.186 5.264 135,409 +0.06(+1.24%)
Mar 12, 2021 5.200 5.245 5.179 5.200 119,254 -0.01(-0.14%)
Mar 11, 2021 5.236 5.257 5.186 5.207 146,486 +0.01(+0.28%)
Mar 10, 2021 5.243 5.243 5.179 5.193 197,135 -0.01(-0.12%)
Mar 09, 2021 5.235 5.254 5.199 5.199 125,531 -0.03(-0.54%)
Mar 08, 2021 5.235 5.260 5.199 5.228 158,361 +0.03(+0.55%)
Mar 05, 2021 5.206 5.214 5.143 5.199 188,373 +0.04(+0.83%)
Mar 04, 2021 5.143 5.210 5.114 5.157 155,864 -0.01(-0.27%)
Mar 03, 2021 5.171 5.263 5.143 5.171 235,083 -0.02(-0.41%)
Mar 02, 2021 5.128 5.228 5.126 5.192 102,556 +0.08(+1.53%)
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.