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

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

6.100 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jun 30, 2020 4.173 4.220 4.173 4.220 158,885 +0.05(+1.27%)
Jun 29, 2020 4.048 4.180 4.048 4.167 177,191 +0.11(+2.61%)
Jun 26, 2020 4.180 4.193 4.008 4.061 709,340 -0.11(-2.70%)
Jun 25, 2020 4.253 4.296 4.120 4.173 1,066,949 -0.09(-2.02%)
Jun 24, 2020 4.399 4.399 4.240 4.260 354,226 -0.14(-3.16%)
Jun 23, 2020 4.405 4.408 4.385 4.399 182,541 +0.01(+0.30%)
Jun 22, 2020 4.458 4.472 4.359 4.385 213,562 -0.03(-0.75%)
Jun 19, 2020 4.399 4.432 4.379 4.419 130,123 +0.01(+0.15%)
Jun 18, 2020 4.399 4.432 4.392 4.412 145,999 +0.00(+0.00%)
Jun 17, 2020 4.385 4.428 4.372 4.412 116,666 +0.04(+0.91%)
Jun 16, 2020 4.372 4.399 4.339 4.372 218,609 +0.07(+1.54%)
Jun 15, 2020 4.286 4.346 4.240 4.306 177,789 -0.03(-0.76%)
Jun 12, 2020 4.392 4.432 4.279 4.339 136,161 +0.05(+1.08%)
Jun 11, 2020 4.346 4.366 4.273 4.293 339,660 -0.15(-3.28%)
Jun 10, 2020 4.511 4.538 4.419 4.438 377,650 -0.08(-1.75%)
Jun 09, 2020 4.491 4.537 4.471 4.517 445,010 +0.05(+1.18%)
Jun 08, 2020 4.432 4.484 4.412 4.465 296,709 +0.11(+2.41%)
Jun 05, 2020 4.419 4.465 4.313 4.359 849,240 +0.00(+0.00%)
Jun 04, 2020 4.379 4.432 4.307 4.359 681,245 -0.02(-0.45%)
Jun 03, 2020 4.432 4.473 4.379 4.379 627,365 -0.05(-1.04%)
Jun 02, 2020 4.399 4.449 4.300 4.425 664,253 -0.16(-3.58%)
Jun 01, 2020 4.517 4.629 4.488 4.590 176,742 +0.11(+2.35%)
May 29, 2020 4.524 4.563 4.458 4.484 257,935 -0.06(-1.30%)
May 28, 2020 4.590 4.596 4.524 4.544 110,389 -0.03(-0.58%)
May 27, 2020 4.471 4.570 4.425 4.570 367,924 +0.20(+4.67%)
May 26, 2020 4.471 4.479 4.346 4.366 444,556 -0.04(-0.90%)
May 22, 2020 4.524 4.524 4.359 4.405 131,096 -0.11(-2.33%)
May 21, 2020 4.432 4.511 4.430 4.511 119,635 +0.11(+2.39%)
May 20, 2020 4.432 4.480 4.390 4.405 138,086 +0.02(+0.45%)
May 19, 2020 4.261 4.445 4.254 4.386 179,017 +0.08(+1.83%)
May 18, 2020 4.267 4.313 4.254 4.307 410,856 +0.12(+2.83%)
May 15, 2020 4.162 4.297 4.129 4.188 256,414 -0.08(-1.85%)
May 14, 2020 4.274 4.327 4.149 4.267 248,963 -0.09(-1.96%)
May 13, 2020 4.346 4.438 4.248 4.353 424,391 +0.00(+0.00%)
May 12, 2020 4.425 4.504 4.327 4.353 173,122 -0.04(-0.90%)
May 11, 2020 4.366 4.392 4.346 4.392 134,234 +0.03(+0.60%)
May 08, 2020 4.524 4.636 4.359 4.366 255,197 -0.03(-0.58%)
May 07, 2020 4.463 4.502 4.359 4.391 158,120 -0.03(-0.59%)
May 06, 2020 4.391 4.541 4.378 4.418 190,349 +0.03(+0.59%)
May 05, 2020 4.372 4.450 4.365 4.391 236,485 -0.01(-0.30%)
May 04, 2020 4.268 4.411 4.248 4.405 198,763 +0.14(+3.21%)
May 01, 2020 4.216 4.326 4.170 4.268 492,050 +0.02(+0.46%)
Apr 30, 2020 4.261 4.281 4.209 4.248 168,141 -0.08(-1.81%)
Apr 29, 2020 4.268 4.372 4.240 4.326 239,323 +0.09(+2.15%)
Apr 28, 2020 4.281 4.287 4.196 4.235 214,878 -0.03(-0.61%)
Apr 27, 2020 4.300 4.365 4.203 4.261 204,124 -0.03(-0.76%)
Apr 24, 2020 4.274 4.326 4.170 4.294 182,025 +0.08(+2.01%)
Apr 23, 2020 3.981 4.261 3.981 4.209 445,918 +0.22(+5.56%)
Apr 22, 2020 4.072 4.137 3.942 3.988 443,832 +0.04(+0.99%)
Apr 21, 2020 3.961 4.046 3.883 3.948 312,863 -0.06(-1.46%)
Apr 20, 2020 4.170 4.216 3.994 4.007 932,807 -0.20(-4.65%)
Apr 17, 2020 4.216 4.444 4.150 4.203 527,504 +0.08(+2.06%)
Apr 16, 2020 4.352 4.418 4.098 4.118 882,760 -0.23(-5.39%)
Apr 15, 2020 4.431 4.489 4.255 4.352 785,654 -0.20(-4.43%)
Apr 14, 2020 4.561 4.672 4.385 4.554 851,667 +0.08(+1.75%)
Apr 13, 2020 4.437 4.593 4.300 4.476 491,367 +0.11(+2.54%)
Apr 09, 2020 4.333 4.541 4.307 4.365 561,576 +0.14(+3.25%)
Apr 08, 2020 4.092 4.357 4.092 4.228 335,626 +0.08(+2.02%)
Apr 07, 2020 4.144 4.346 4.131 4.144 333,939 +0.09(+2.23%)
Apr 06, 2020 3.983 4.086 3.924 4.054 332,120 +0.19(+4.84%)
Apr 03, 2020 3.957 3.995 3.766 3.866 540,690 -0.01(-0.33%)
Apr 02, 2020 3.550 3.905 3.550 3.879 287,625 +0.27(+7.51%)
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.