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: 6:30 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 (%)
Jun 30, 2023 4.630 4.711 4.567 4.675 183,312 +0.04(+0.78%)
Jun 29, 2023 4.666 4.693 4.585 4.639 130,698 -0.04(-0.96%)
Jun 28, 2023 4.675 4.725 4.639 4.684 89,155 -0.02(-0.38%)
Jun 27, 2023 4.720 4.756 4.693 4.702 71,032 -0.05(-1.13%)
Jun 26, 2023 4.711 4.783 4.702 4.756 78,830 +0.02(+0.38%)
Jun 23, 2023 4.765 4.806 4.720 4.738 74,743 -0.06(-1.31%)
Jun 22, 2023 4.792 4.842 4.735 4.801 79,335 -0.06(-1.29%)
Jun 21, 2023 4.855 4.900 4.837 4.864 60,153 -0.04(-0.92%)
Jun 20, 2023 4.855 4.963 4.783 4.909 205,408 +0.09(+1.87%)
Jun 16, 2023 4.855 4.873 4.756 4.819 76,167 +0.01(+0.19%)
Jun 15, 2023 4.711 4.900 4.711 4.810 89,462 +0.10(+2.10%)
Jun 14, 2023 4.729 4.810 4.639 4.711 173,677 -0.03(-0.57%)
Jun 13, 2023 4.720 4.855 4.720 4.738 115,600 -0.02(-0.38%)
Jun 12, 2023 4.684 4.756 4.612 4.756 87,726 +0.07(+1.54%)
Jun 09, 2023 4.702 4.729 4.675 4.684 70,007 -0.07(-1.49%)
Jun 08, 2023 4.729 4.809 4.688 4.755 93,072 +0.03(+0.57%)
Jun 07, 2023 4.657 4.764 4.657 4.729 102,302 +0.04(+0.76%)
Jun 06, 2023 4.595 4.711 4.595 4.693 104,356 +0.09(+1.93%)
Jun 05, 2023 4.568 4.639 4.542 4.604 78,859 +0.04(+0.78%)
Jun 02, 2023 4.586 4.631 4.568 4.568 167,389 +0.04(+0.79%)
Jun 01, 2023 4.390 4.568 4.390 4.533 129,356 +0.14(+3.25%)
May 31, 2023 4.372 4.426 4.319 4.390 74,361 +0.00(+0.00%)
May 30, 2023 4.372 4.407 4.301 4.390 121,555 +0.00(+0.00%)
May 26, 2023 4.337 4.404 4.292 4.390 85,808 +0.06(+1.44%)
May 25, 2023 4.417 4.435 4.292 4.328 155,405 -0.09(-2.02%)
May 24, 2023 4.408 4.470 4.399 4.417 94,181 -0.01(-0.20%)
May 23, 2023 4.497 4.506 4.399 4.426 255,628 -0.06(-1.39%)
May 22, 2023 4.720 4.813 4.417 4.488 263,553 -0.23(-4.91%)
May 19, 2023 4.800 4.809 4.697 4.720 83,468 -0.11(-2.21%)
May 18, 2023 4.737 4.853 4.737 4.826 114,398 +0.12(+2.46%)
May 17, 2023 4.720 4.746 4.711 4.711 52,241 -0.01(-0.19%)
May 16, 2023 4.666 4.755 4.666 4.720 43,117 +0.06(+1.34%)
May 15, 2023 4.639 4.749 4.639 4.657 91,207 +0.00(+0.00%)
May 12, 2023 4.657 4.729 4.657 4.657 75,482 +0.01(+0.19%)
May 11, 2023 4.675 4.711 4.648 4.648 62,282 -0.05(-1.14%)
May 10, 2023 4.684 4.728 4.675 4.702 57,350 +0.02(+0.40%)
May 09, 2023 4.674 4.710 4.674 4.683 55,575 -0.01(-0.19%)
May 08, 2023 4.648 4.710 4.644 4.692 95,682 +0.04(+0.95%)
May 05, 2023 4.674 4.692 4.613 4.648 98,039 +0.00(+0.00%)
May 04, 2023 4.683 4.718 4.604 4.648 153,823 -0.05(-1.13%)
May 03, 2023 4.657 4.727 4.657 4.701 81,630 +0.02(+0.38%)
May 02, 2023 4.674 4.727 4.657 4.683 108,758 -0.04(-0.75%)
May 01, 2023 4.692 4.736 4.630 4.718 127,367 +0.04(+0.94%)
Apr 28, 2023 4.613 4.692 4.604 4.674 68,841 +0.04(+0.76%)
Apr 27, 2023 4.692 4.692 4.621 4.639 97,532 -0.03(-0.57%)
Apr 26, 2023 4.701 4.701 4.639 4.665 69,531 -0.05(-1.12%)
Apr 25, 2023 4.674 4.718 4.657 4.718 119,070 +0.05(+1.13%)
Apr 24, 2023 4.674 4.717 4.639 4.665 118,347 -0.01(-0.19%)
Apr 21, 2023 4.692 4.718 4.639 4.674 84,290 -0.04(-0.75%)
Apr 20, 2023 4.736 4.761 4.703 4.710 35,695 -0.04(-0.93%)
Apr 19, 2023 4.692 4.762 4.692 4.754 143,331 +0.04(+0.75%)
Apr 18, 2023 4.718 4.727 4.674 4.718 94,630 -0.02(-0.37%)
Apr 17, 2023 4.710 4.754 4.701 4.736 64,177 +0.03(+0.56%)
Apr 14, 2023 4.710 4.754 4.683 4.710 45,371 -0.01(-0.19%)
Apr 13, 2023 4.718 4.789 4.718 4.718 49,319 +0.00(+0.00%)
Apr 12, 2023 4.762 4.798 4.718 4.718 89,427 -0.05(-1.09%)
Apr 11, 2023 4.718 4.814 4.718 4.770 96,835 +0.03(+0.74%)
Apr 10, 2023 4.753 4.832 4.718 4.735 172,459 -0.10(-1.99%)
Apr 06, 2023 4.849 4.867 4.797 4.832 65,768 +0.02(+0.36%)
Apr 05, 2023 4.779 4.831 4.770 4.814 74,515 +0.03(+0.55%)
Apr 04, 2023 4.718 4.875 4.718 4.788 101,403 +0.11(+2.43%)
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.