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

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

5.622 -0.158 (-2.72%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 18, 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 4.246 4.293 4.246 4.293 156,173 +0.05(+1.27%)
Jun 29, 2020 4.118 4.253 4.118 4.239 174,167 +0.11(+2.61%)
Jun 26, 2020 4.253 4.266 4.077 4.131 697,234 -0.11(-2.70%)
Jun 25, 2020 4.327 4.371 4.192 4.246 1,048,740 -0.09(-2.02%)
Jun 24, 2020 4.475 4.475 4.313 4.333 348,180 -0.14(-3.16%)
Jun 23, 2020 4.482 4.485 4.462 4.475 179,426 +0.01(+0.30%)
Jun 22, 2020 4.536 4.549 4.435 4.462 209,918 -0.03(-0.75%)
Jun 19, 2020 4.475 4.509 4.455 4.495 127,902 +0.01(+0.15%)
Jun 18, 2020 4.475 4.509 4.468 4.489 143,507 +0.00(+0.00%)
Jun 17, 2020 4.462 4.505 4.448 4.489 114,674 +0.04(+0.91%)
Jun 16, 2020 4.448 4.475 4.414 4.448 214,878 +0.07(+1.54%)
Jun 15, 2020 4.360 4.421 4.313 4.381 174,755 -0.03(-0.76%)
Jun 12, 2020 4.468 4.509 4.354 4.414 133,838 +0.05(+1.08%)
Jun 11, 2020 4.421 4.441 4.347 4.367 333,863 -0.15(-3.28%)
Jun 10, 2020 4.590 4.617 4.495 4.515 371,204 -0.08(-1.75%)
Jun 09, 2020 4.569 4.616 4.549 4.596 437,415 +0.05(+1.18%)
Jun 08, 2020 4.509 4.562 4.489 4.542 291,645 +0.11(+2.41%)
Jun 05, 2020 4.495 4.542 4.388 4.435 834,746 +0.00(+0.00%)
Jun 04, 2020 4.455 4.509 4.382 4.435 669,619 -0.02(-0.45%)
Jun 03, 2020 4.509 4.551 4.455 4.455 616,658 -0.05(-1.04%)
Jun 02, 2020 4.475 4.526 4.375 4.502 652,917 -0.17(-3.58%)
Jun 01, 2020 4.596 4.709 4.566 4.669 173,725 +0.11(+2.35%)
May 29, 2020 4.602 4.642 4.535 4.562 253,533 -0.06(-1.30%)
May 28, 2020 4.669 4.676 4.602 4.622 108,505 -0.03(-0.58%)
May 27, 2020 4.549 4.649 4.502 4.649 361,645 +0.21(+4.67%)
May 26, 2020 4.549 4.557 4.422 4.442 436,969 -0.04(-0.90%)
May 22, 2020 4.602 4.602 4.435 4.482 128,859 -0.11(-2.33%)
May 21, 2020 4.509 4.589 4.507 4.589 117,594 +0.11(+2.39%)
May 20, 2020 4.509 4.558 4.467 4.482 135,730 +0.02(+0.45%)
May 19, 2020 4.335 4.522 4.328 4.462 175,962 +0.08(+1.83%)
May 18, 2020 4.341 4.388 4.328 4.382 403,844 +0.12(+2.83%)
May 15, 2020 4.234 4.372 4.201 4.261 252,038 -0.08(-1.85%)
May 14, 2020 4.348 4.402 4.221 4.341 244,715 -0.09(-1.96%)
May 13, 2020 4.422 4.515 4.321 4.428 417,149 +0.00(+0.00%)
May 12, 2020 4.502 4.582 4.402 4.428 170,167 -0.04(-0.90%)
May 11, 2020 4.442 4.469 4.422 4.469 131,943 +0.03(+0.60%)
May 08, 2020 4.602 4.716 4.435 4.442 250,842 -0.03(-0.58%)
May 07, 2020 4.541 4.580 4.435 4.468 155,422 -0.03(-0.59%)
May 06, 2020 4.468 4.620 4.455 4.494 187,101 +0.03(+0.59%)
May 05, 2020 4.448 4.527 4.441 4.468 232,449 -0.01(-0.30%)
May 04, 2020 4.342 4.488 4.322 4.481 195,371 +0.14(+3.21%)
May 01, 2020 4.289 4.401 4.242 4.342 483,653 +0.02(+0.46%)
Apr 30, 2020 4.335 4.355 4.282 4.322 165,271 -0.08(-1.81%)
Apr 29, 2020 4.342 4.448 4.313 4.401 235,238 +0.09(+2.15%)
Apr 28, 2020 4.355 4.362 4.269 4.309 211,211 -0.03(-0.61%)
Apr 27, 2020 4.375 4.441 4.276 4.335 200,640 -0.03(-0.76%)
Apr 24, 2020 4.348 4.401 4.242 4.368 178,918 +0.09(+2.01%)
Apr 23, 2020 4.050 4.335 4.050 4.282 438,308 +0.23(+5.56%)
Apr 22, 2020 4.143 4.209 4.010 4.057 436,258 +0.04(+0.99%)
Apr 21, 2020 4.030 4.116 3.951 4.017 307,524 -0.06(-1.46%)
Apr 20, 2020 4.242 4.289 4.063 4.077 916,888 -0.20(-4.65%)
Apr 17, 2020 4.289 4.521 4.222 4.276 518,501 +0.09(+2.06%)
Apr 16, 2020 4.428 4.494 4.169 4.189 867,694 -0.24(-5.39%)
Apr 15, 2020 4.508 4.567 4.329 4.428 772,246 -0.21(-4.43%)
Apr 14, 2020 4.640 4.753 4.461 4.633 837,132 +0.08(+1.75%)
Apr 13, 2020 4.514 4.673 4.375 4.554 482,982 +0.11(+2.54%)
Apr 09, 2020 4.408 4.620 4.382 4.441 551,992 +0.14(+3.25%)
Apr 08, 2020 4.163 4.433 4.163 4.301 329,898 +0.09(+2.02%)
Apr 07, 2020 4.216 4.421 4.203 4.216 328,240 +0.09(+2.23%)
Apr 06, 2020 4.052 4.157 3.993 4.124 326,452 +0.19(+4.84%)
Apr 03, 2020 4.025 4.065 3.832 3.933 531,463 -0.01(-0.33%)
Apr 02, 2020 3.612 3.973 3.612 3.947 282,717 +0.28(+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.