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

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

5.735 -0.015 (-0.26%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 30, 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 4.711 4.793 4.647 4.756 180,186 +0.04(+0.78%)
Jun 29, 2023 4.747 4.775 4.665 4.720 128,469 -0.05(-0.96%)
Jun 28, 2023 4.756 4.807 4.720 4.765 87,635 -0.02(-0.38%)
Jun 27, 2023 4.802 4.839 4.775 4.784 69,821 -0.05(-1.13%)
Jun 26, 2023 4.793 4.866 4.784 4.839 77,486 +0.02(+0.38%)
Jun 23, 2023 4.848 4.889 4.802 4.820 73,468 -0.06(-1.31%)
Jun 22, 2023 4.875 4.926 4.818 4.884 77,983 -0.06(-1.29%)
Jun 21, 2023 4.939 4.985 4.921 4.948 59,128 -0.05(-0.92%)
Jun 20, 2023 4.939 5.049 4.866 4.994 201,906 +0.09(+1.87%)
Jun 16, 2023 4.939 4.958 4.839 4.903 74,869 +0.01(+0.19%)
Jun 15, 2023 4.793 4.985 4.793 4.894 87,937 +0.10(+2.10%)
Jun 14, 2023 4.811 4.894 4.720 4.793 170,716 -0.03(-0.57%)
Jun 13, 2023 4.802 4.939 4.802 4.820 113,629 -0.02(-0.38%)
Jun 12, 2023 4.765 4.839 4.692 4.839 86,230 +0.07(+1.54%)
Jun 09, 2023 4.784 4.811 4.756 4.765 68,813 -0.07(-1.49%)
Jun 08, 2023 4.811 4.892 4.770 4.838 91,485 +0.03(+0.57%)
Jun 07, 2023 4.738 4.847 4.738 4.811 100,558 +0.04(+0.76%)
Jun 06, 2023 4.675 4.792 4.675 4.774 102,577 +0.09(+1.93%)
Jun 05, 2023 4.647 4.720 4.620 4.684 77,515 +0.04(+0.78%)
Jun 02, 2023 4.666 4.711 4.647 4.647 164,535 +0.04(+0.79%)
Jun 01, 2023 4.466 4.647 4.466 4.611 127,151 +0.14(+3.25%)
May 31, 2023 4.448 4.503 4.394 4.466 73,093 +0.00(+0.00%)
May 30, 2023 4.448 4.483 4.376 4.466 119,482 +0.00(+0.00%)
May 26, 2023 4.412 4.480 4.367 4.466 84,345 +0.06(+1.44%)
May 25, 2023 4.493 4.512 4.367 4.403 152,755 -0.09(-2.02%)
May 24, 2023 4.484 4.548 4.475 4.493 92,575 -0.01(-0.20%)
May 23, 2023 4.575 4.584 4.475 4.503 251,270 -0.06(-1.39%)
May 22, 2023 4.801 4.896 4.493 4.566 259,059 -0.24(-4.91%)
May 19, 2023 4.883 4.892 4.779 4.801 82,045 -0.11(-2.21%)
May 18, 2023 4.820 4.937 4.820 4.910 112,448 +0.12(+2.46%)
May 17, 2023 4.801 4.829 4.792 4.792 51,351 -0.01(-0.19%)
May 16, 2023 4.747 4.838 4.747 4.801 42,382 +0.06(+1.34%)
May 15, 2023 4.720 4.832 4.720 4.738 89,652 +0.00(+0.00%)
May 12, 2023 4.738 4.811 4.738 4.738 74,196 +0.01(+0.19%)
May 11, 2023 4.756 4.792 4.729 4.729 61,220 -0.05(-1.14%)
May 10, 2023 4.765 4.810 4.756 4.783 56,372 +0.02(+0.40%)
May 09, 2023 4.755 4.791 4.755 4.764 54,627 -0.01(-0.19%)
May 08, 2023 4.728 4.791 4.724 4.773 94,051 +0.04(+0.95%)
May 05, 2023 4.755 4.773 4.693 4.728 96,368 +0.00(+0.00%)
May 04, 2023 4.764 4.800 4.684 4.728 151,200 -0.05(-1.13%)
May 03, 2023 4.737 4.809 4.737 4.782 80,238 +0.02(+0.38%)
May 02, 2023 4.755 4.809 4.737 4.764 106,903 -0.04(-0.75%)
May 01, 2023 4.773 4.818 4.710 4.800 125,195 +0.04(+0.94%)
Apr 28, 2023 4.693 4.773 4.684 4.755 67,667 +0.04(+0.76%)
Apr 27, 2023 4.773 4.773 4.702 4.719 95,869 -0.03(-0.57%)
Apr 26, 2023 4.782 4.782 4.719 4.746 68,346 -0.05(-1.12%)
Apr 25, 2023 4.755 4.800 4.737 4.800 117,040 +0.05(+1.13%)
Apr 24, 2023 4.755 4.799 4.719 4.746 116,329 -0.01(-0.19%)
Apr 21, 2023 4.773 4.800 4.719 4.755 82,853 -0.04(-0.75%)
Apr 20, 2023 4.818 4.844 4.785 4.791 35,086 -0.04(-0.93%)
Apr 19, 2023 4.773 4.845 4.773 4.836 140,888 +0.04(+0.75%)
Apr 18, 2023 4.800 4.809 4.755 4.800 93,016 -0.02(-0.37%)
Apr 17, 2023 4.791 4.836 4.782 4.818 63,083 +0.03(+0.56%)
Apr 14, 2023 4.791 4.836 4.764 4.791 44,598 -0.01(-0.19%)
Apr 13, 2023 4.800 4.872 4.800 4.800 48,478 +0.00(+0.00%)
Apr 12, 2023 4.845 4.881 4.800 4.800 87,903 -0.05(-1.09%)
Apr 11, 2023 4.800 4.898 4.800 4.853 95,184 +0.04(+0.74%)
Apr 10, 2023 4.835 4.915 4.800 4.818 169,519 -0.10(-1.99%)
Apr 06, 2023 4.933 4.951 4.880 4.915 64,647 +0.02(+0.36%)
Apr 05, 2023 4.862 4.914 4.853 4.898 73,244 +0.03(+0.55%)
Apr 04, 2023 4.800 4.960 4.800 4.871 99,674 +0.12(+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.