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

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

6.011 +0.051 (+0.86%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 24, 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 (%)
Jul 29, 2022 4.245 4.360 4.221 4.326 169,554 +0.11(+2.49%)
Jul 28, 2022 4.221 4.237 4.172 4.221 141,303 +0.06(+1.56%)
Jul 27, 2022 4.156 4.181 4.140 4.156 81,543 +0.03(+0.78%)
Jul 26, 2022 4.189 4.221 4.100 4.124 85,561 -0.07(-1.73%)
Jul 25, 2022 4.237 4.286 4.170 4.197 155,532 -0.03(-0.76%)
Jul 22, 2022 4.213 4.229 4.172 4.229 60,681 +0.06(+1.55%)
Jul 21, 2022 4.075 4.212 4.075 4.164 170,518 +0.03(+0.78%)
Jul 20, 2022 4.051 4.140 4.035 4.132 104,766 +0.11(+2.61%)
Jul 19, 2022 4.075 4.079 4.011 4.027 122,483 +0.00(+0.00%)
Jul 18, 2022 4.067 4.083 4.027 4.027 133,631 -0.03(-0.80%)
Jul 15, 2022 4.197 4.197 4.059 4.059 144,851 -0.09(-2.14%)
Jul 14, 2022 4.156 4.197 4.116 4.148 115,105 -0.01(-0.19%)
Jul 13, 2022 4.140 4.197 4.117 4.156 57,518 -0.02(-0.58%)
Jul 12, 2022 4.213 4.237 4.164 4.181 98,793 -0.03(-0.77%)
Jul 11, 2022 4.156 4.229 4.152 4.213 70,617 +0.04(+0.97%)
Jul 08, 2022 4.108 4.221 4.075 4.172 144,409 -0.01(-0.17%)
Jul 07, 2022 4.156 4.204 4.124 4.180 141,679 +0.06(+1.36%)
Jul 06, 2022 4.188 4.196 4.124 4.124 118,871 -0.06(-1.44%)
Jul 05, 2022 4.092 4.204 4.092 4.184 204,529 +0.08(+1.85%)
Jul 01, 2022 4.132 4.132 4.052 4.108 112,312 +0.00(+0.00%)
Jun 30, 2022 4.004 4.108 4.004 4.108 188,611 +0.06(+1.58%)
Jun 29, 2022 4.044 4.124 4.004 4.044 144,458 -0.01(-0.20%)
Jun 28, 2022 4.044 4.132 4.044 4.052 148,021 -0.02(-0.39%)
Jun 27, 2022 4.076 4.116 4.028 4.068 64,975 +0.02(+0.59%)
Jun 24, 2022 4.052 4.148 4.004 4.044 133,940 +0.00(+0.00%)
Jun 23, 2022 3.899 4.084 3.887 4.044 144,554 +0.14(+3.48%)
Jun 22, 2022 3.867 3.924 3.867 3.907 85,803 +0.02(+0.62%)
Jun 21, 2022 3.891 3.995 3.843 3.883 196,447 +0.01(+0.21%)
Jun 17, 2022 3.779 3.924 3.779 3.875 215,115 +0.06(+1.68%)
Jun 16, 2022 3.875 3.883 3.763 3.811 292,396 -0.10(-2.66%)
Jun 15, 2022 3.859 4.036 3.859 3.915 168,818 +0.06(+1.66%)
Jun 14, 2022 3.867 3.924 3.851 3.851 223,793 -0.02(-0.62%)
Jun 13, 2022 4.068 4.100 3.851 3.875 495,207 -0.25(-6.02%)
Jun 10, 2022 4.164 4.276 4.092 4.124 340,497 -0.07(-1.70%)
Jun 09, 2022 4.211 4.282 4.179 4.195 209,814 -0.01(-0.19%)
Jun 08, 2022 4.243 4.314 4.179 4.203 249,405 -0.06(-1.49%)
Jun 07, 2022 4.203 4.274 4.179 4.266 151,718 +0.04(+0.94%)
Jun 06, 2022 4.235 4.235 4.179 4.227 126,265 +0.04(+0.95%)
Jun 03, 2022 4.219 4.266 4.179 4.187 140,723 -0.06(-1.49%)
Jun 02, 2022 4.203 4.314 4.203 4.250 212,418 +0.03(+0.75%)
Jun 01, 2022 4.298 4.298 4.203 4.219 141,752 +0.01(+0.19%)
May 31, 2022 4.243 4.298 4.187 4.211 218,021 -0.09(-2.03%)
May 27, 2022 4.298 4.338 4.211 4.298 158,062 +0.04(+0.93%)
May 26, 2022 4.243 4.290 4.179 4.258 111,355 +0.02(+0.56%)
May 25, 2022 4.139 4.235 4.139 4.235 76,222 +0.10(+2.30%)
May 24, 2022 4.131 4.179 4.116 4.139 116,027 +0.04(+0.97%)
May 23, 2022 4.124 4.163 4.084 4.100 162,964 -0.02(-0.39%)
May 20, 2022 4.155 4.187 4.108 4.116 119,585 -0.04(-0.95%)
May 19, 2022 4.155 4.187 4.139 4.155 65,246 +0.02(+0.38%)
May 18, 2022 4.235 4.235 4.131 4.139 96,926 -0.12(-2.79%)
May 17, 2022 4.219 4.282 4.139 4.258 238,408 +0.06(+1.51%)
May 16, 2022 4.108 4.195 4.108 4.195 53,647 +0.09(+2.12%)
May 13, 2022 4.084 4.163 4.068 4.108 124,232 +0.03(+0.78%)
May 12, 2022 4.124 4.163 4.013 4.076 183,379 -0.05(-1.15%)
May 11, 2022 4.163 4.227 4.108 4.124 152,634 -0.02(-0.55%)
May 10, 2022 4.162 4.233 4.125 4.147 140,966 +0.02(+0.38%)
May 09, 2022 4.170 4.241 4.092 4.131 356,188 -0.09(-2.05%)
May 06, 2022 4.233 4.324 4.170 4.217 272,817 -0.09(-2.01%)
May 05, 2022 4.311 4.366 4.272 4.304 98,910 -0.03(-0.72%)
May 04, 2022 4.296 4.382 4.296 4.335 115,703 +0.02(+0.36%)
May 03, 2022 4.202 4.389 4.202 4.319 217,300 +0.11(+2.61%)
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.