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

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

5.610 -0.020 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 4.283 4.399 4.258 4.365 168,053 +0.11(+2.49%)
Jul 28, 2022 4.259 4.275 4.210 4.259 140,052 +0.07(+1.56%)
Jul 27, 2022 4.193 4.218 4.177 4.193 80,821 +0.03(+0.78%)
Jul 26, 2022 4.226 4.258 4.136 4.161 84,803 -0.07(-1.73%)
Jul 25, 2022 4.275 4.324 4.207 4.234 154,155 -0.03(-0.76%)
Jul 22, 2022 4.251 4.267 4.210 4.267 60,144 +0.07(+1.55%)
Jul 21, 2022 4.112 4.250 4.112 4.202 169,009 +0.03(+0.78%)
Jul 20, 2022 4.087 4.177 4.071 4.169 103,839 +0.11(+2.61%)
Jul 19, 2022 4.112 4.115 4.047 4.063 121,399 +0.00(+0.00%)
Jul 18, 2022 4.104 4.120 4.063 4.063 132,448 -0.03(-0.80%)
Jul 15, 2022 4.234 4.234 4.096 4.096 143,569 -0.09(-2.14%)
Jul 14, 2022 4.193 4.234 4.153 4.185 114,086 -0.01(-0.19%)
Jul 13, 2022 4.177 4.234 4.154 4.193 57,008 -0.02(-0.58%)
Jul 12, 2022 4.251 4.275 4.202 4.218 97,919 -0.03(-0.77%)
Jul 11, 2022 4.193 4.267 4.189 4.251 69,991 +0.04(+0.97%)
Jul 08, 2022 4.144 4.259 4.112 4.210 143,131 -0.01(-0.17%)
Jul 07, 2022 4.193 4.241 4.161 4.217 140,425 +0.06(+1.36%)
Jul 06, 2022 4.225 4.233 4.161 4.161 117,819 -0.06(-1.44%)
Jul 05, 2022 4.128 4.241 4.128 4.221 202,719 +0.08(+1.85%)
Jul 01, 2022 4.169 4.169 4.088 4.144 111,318 +0.00(+0.00%)
Jun 30, 2022 4.039 4.144 4.039 4.144 186,942 +0.06(+1.58%)
Jun 29, 2022 4.080 4.160 4.039 4.080 143,179 -0.01(-0.20%)
Jun 28, 2022 4.080 4.169 4.080 4.088 146,711 -0.02(-0.39%)
Jun 27, 2022 4.112 4.153 4.064 4.104 64,400 +0.02(+0.59%)
Jun 24, 2022 4.088 4.185 4.039 4.080 132,754 +0.00(+0.00%)
Jun 23, 2022 3.934 4.120 3.922 4.080 143,275 +0.14(+3.48%)
Jun 22, 2022 3.902 3.959 3.902 3.942 85,043 +0.02(+0.62%)
Jun 21, 2022 3.926 4.031 3.878 3.918 194,708 +0.01(+0.21%)
Jun 17, 2022 3.813 3.959 3.813 3.910 213,211 +0.06(+1.68%)
Jun 16, 2022 3.910 3.918 3.797 3.845 289,808 -0.11(-2.66%)
Jun 15, 2022 3.894 4.072 3.894 3.950 167,323 +0.06(+1.66%)
Jun 14, 2022 3.902 3.959 3.886 3.886 221,812 -0.02(-0.62%)
Jun 13, 2022 4.104 4.136 3.886 3.910 490,824 -0.25(-6.02%)
Jun 10, 2022 4.201 4.314 4.128 4.161 337,483 -0.07(-1.70%)
Jun 09, 2022 4.248 4.320 4.216 4.232 207,957 -0.01(-0.19%)
Jun 08, 2022 4.280 4.352 4.216 4.240 247,197 -0.06(-1.49%)
Jun 07, 2022 4.240 4.312 4.216 4.304 150,375 +0.04(+0.94%)
Jun 06, 2022 4.272 4.272 4.216 4.264 125,147 +0.04(+0.95%)
Jun 03, 2022 4.256 4.304 4.216 4.224 139,477 -0.06(-1.49%)
Jun 02, 2022 4.240 4.352 4.240 4.288 210,538 +0.03(+0.75%)
Jun 01, 2022 4.336 4.336 4.240 4.256 140,497 +0.01(+0.19%)
May 31, 2022 4.280 4.336 4.224 4.248 216,091 -0.09(-2.03%)
May 27, 2022 4.336 4.376 4.248 4.336 156,663 +0.04(+0.93%)
May 26, 2022 4.280 4.328 4.216 4.296 110,369 +0.02(+0.56%)
May 25, 2022 4.176 4.272 4.176 4.272 75,547 +0.10(+2.30%)
May 24, 2022 4.168 4.216 4.152 4.176 115,000 +0.04(+0.97%)
May 23, 2022 4.160 4.200 4.120 4.136 161,521 -0.02(-0.39%)
May 20, 2022 4.192 4.224 4.144 4.152 118,527 -0.04(-0.95%)
May 19, 2022 4.192 4.224 4.176 4.192 64,668 +0.02(+0.38%)
May 18, 2022 4.272 4.272 4.168 4.176 96,068 -0.12(-2.79%)
May 17, 2022 4.256 4.320 4.176 4.296 236,298 +0.06(+1.51%)
May 16, 2022 4.144 4.232 4.144 4.232 53,172 +0.09(+2.12%)
May 13, 2022 4.120 4.200 4.104 4.144 123,133 +0.03(+0.78%)
May 12, 2022 4.160 4.200 4.048 4.112 181,756 -0.05(-1.15%)
May 11, 2022 4.200 4.264 4.144 4.160 151,282 -0.02(-0.55%)
May 10, 2022 4.199 4.271 4.161 4.184 139,718 +0.02(+0.38%)
May 09, 2022 4.207 4.279 4.128 4.168 353,035 -0.09(-2.05%)
May 06, 2022 4.271 4.362 4.207 4.255 270,402 -0.09(-2.01%)
May 05, 2022 4.350 4.405 4.310 4.342 98,035 -0.03(-0.72%)
May 04, 2022 4.334 4.421 4.334 4.374 114,679 +0.02(+0.36%)
May 03, 2022 4.239 4.428 4.239 4.358 215,377 +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.