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

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

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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, 2021 5.603 5.625 5.548 5.552 133,189 -0.01(-0.26%)
Jun 29, 2021 5.684 5.695 5.545 5.567 156,374 -0.12(-2.05%)
Jun 28, 2021 5.727 5.727 5.640 5.684 103,695 -0.01(-0.13%)
Jun 25, 2021 5.654 5.691 5.640 5.691 141,917 +0.04(+0.65%)
Jun 24, 2021 5.560 5.749 5.516 5.654 739,654 +0.18(+3.20%)
Jun 23, 2021 5.465 5.501 5.428 5.479 172,227 +0.02(+0.40%)
Jun 22, 2021 5.465 5.483 5.436 5.457 153,778 -0.01(-0.27%)
Jun 21, 2021 5.567 5.611 5.465 5.472 217,589 -0.09(-1.57%)
Jun 18, 2021 5.581 5.618 5.560 5.560 137,917 -0.09(-1.55%)
Jun 17, 2021 5.654 5.689 5.583 5.647 143,545 +0.00(+0.00%)
Jun 16, 2021 5.560 5.647 5.560 5.647 68,781 +0.10(+1.84%)
Jun 15, 2021 5.654 5.662 5.494 5.545 221,249 -0.06(-1.04%)
Jun 14, 2021 5.698 5.735 5.581 5.603 116,075 -0.07(-1.16%)
Jun 11, 2021 5.749 5.749 5.669 5.669 113,138 -0.09(-1.52%)
Jun 10, 2021 5.727 5.830 5.727 5.757 130,855 +0.02(+0.27%)
Jun 09, 2021 5.654 5.792 5.640 5.741 361,079 +0.10(+1.80%)
Jun 08, 2021 5.669 5.669 5.574 5.640 144,554 +0.03(+0.52%)
Jun 07, 2021 5.632 5.643 5.604 5.611 127,608 -0.04(-0.64%)
Jun 04, 2021 5.683 5.690 5.640 5.647 139,432 -0.04(-0.64%)
Jun 03, 2021 5.676 5.712 5.640 5.683 142,722 +0.00(+0.00%)
Jun 02, 2021 5.712 5.712 5.669 5.683 135,894 -0.01(-0.13%)
Jun 01, 2021 5.618 5.690 5.585 5.690 256,910 +0.07(+1.29%)
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%)
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.