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

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

6.100 -0.010 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2022 4.387 4.451 4.346 4.395 121,439 -0.02(-0.37%)
Aug 30, 2022 4.395 4.440 4.377 4.411 91,646 +0.02(+0.37%)
Aug 29, 2022 4.443 4.451 4.395 4.395 84,052 -0.06(-1.27%)
Aug 26, 2022 4.459 4.508 4.443 4.451 98,363 -0.03(-0.72%)
Aug 25, 2022 4.508 4.508 4.419 4.484 86,066 +0.01(+0.18%)
Aug 24, 2022 4.435 4.508 4.434 4.476 105,864 +0.06(+1.47%)
Aug 23, 2022 4.403 4.443 4.370 4.411 78,004 +0.03(+0.74%)
Aug 22, 2022 4.468 4.484 4.346 4.379 157,527 -0.11(-2.35%)
Aug 19, 2022 4.589 4.605 4.476 4.484 213,534 -0.14(-2.98%)
Aug 18, 2022 4.548 4.621 4.548 4.621 128,567 +0.09(+1.96%)
Aug 17, 2022 4.557 4.605 4.484 4.532 115,152 -0.05(-1.06%)
Aug 16, 2022 4.581 4.596 4.512 4.581 84,892 +0.01(+0.18%)
Aug 15, 2022 4.540 4.573 4.508 4.573 153,137 +0.04(+0.89%)
Aug 12, 2022 4.476 4.532 4.463 4.532 77,453 +0.09(+2.00%)
Aug 11, 2022 4.468 4.476 4.419 4.443 135,733 -0.02(-0.54%)
Aug 10, 2022 4.524 4.548 4.451 4.468 154,704 -0.01(-0.16%)
Aug 09, 2022 4.507 4.523 4.419 4.475 142,283 -0.02(-0.36%)
Aug 08, 2022 4.491 4.529 4.451 4.491 118,915 +0.03(+0.72%)
Aug 05, 2022 4.499 4.499 4.431 4.459 103,760 -0.04(-0.89%)
Aug 04, 2022 4.547 4.547 4.451 4.499 212,908 -0.01(-0.18%)
Aug 03, 2022 4.491 4.531 4.459 4.507 187,074 +0.05(+1.08%)
Aug 02, 2022 4.411 4.497 4.379 4.459 281,064 +0.08(+1.83%)
Aug 01, 2022 4.363 4.411 4.314 4.379 299,190 +0.09(+2.06%)
Jul 29, 2022 4.210 4.324 4.186 4.290 170,965 +0.10(+2.49%)
Jul 28, 2022 4.186 4.202 4.138 4.186 142,479 +0.06(+1.56%)
Jul 27, 2022 4.122 4.146 4.106 4.122 82,221 +0.03(+0.78%)
Jul 26, 2022 4.154 4.186 4.066 4.090 86,273 -0.07(-1.73%)
Jul 25, 2022 4.202 4.250 4.135 4.162 156,826 -0.03(-0.76%)
Jul 22, 2022 4.178 4.194 4.138 4.194 61,186 +0.06(+1.55%)
Jul 21, 2022 4.042 4.178 4.042 4.130 171,937 +0.03(+0.78%)
Jul 20, 2022 4.018 4.106 4.002 4.098 105,638 +0.10(+2.61%)
Jul 19, 2022 4.042 4.045 3.978 3.994 123,502 +0.00(+0.00%)
Jul 18, 2022 4.034 4.050 3.994 3.994 134,742 -0.03(-0.80%)
Jul 15, 2022 4.162 4.162 4.026 4.026 146,056 -0.09(-2.14%)
Jul 14, 2022 4.122 4.162 4.082 4.114 116,063 -0.01(-0.19%)
Jul 13, 2022 4.106 4.162 4.083 4.122 57,996 -0.02(-0.58%)
Jul 12, 2022 4.178 4.202 4.130 4.146 99,615 -0.03(-0.77%)
Jul 11, 2022 4.122 4.194 4.118 4.178 71,204 +0.04(+0.97%)
Jul 08, 2022 4.074 4.186 4.042 4.138 145,611 -0.01(-0.17%)
Jul 07, 2022 4.121 4.169 4.090 4.145 142,858 +0.06(+1.36%)
Jul 06, 2022 4.153 4.161 4.090 4.090 119,860 -0.06(-1.44%)
Jul 05, 2022 4.058 4.169 4.058 4.149 206,231 +0.08(+1.85%)
Jul 01, 2022 4.098 4.098 4.018 4.074 113,246 +0.00(+0.00%)
Jun 30, 2022 3.971 4.074 3.971 4.074 190,181 +0.06(+1.58%)
Jun 29, 2022 4.010 4.090 3.971 4.010 145,660 -0.01(-0.20%)
Jun 28, 2022 4.010 4.098 4.010 4.018 149,253 -0.02(-0.39%)
Jun 27, 2022 4.042 4.082 3.994 4.034 65,516 +0.02(+0.59%)
Jun 24, 2022 4.018 4.113 3.971 4.010 135,054 +0.00(+0.00%)
Jun 23, 2022 3.867 4.050 3.855 4.010 145,757 +0.13(+3.48%)
Jun 22, 2022 3.836 3.891 3.836 3.875 86,517 +0.02(+0.62%)
Jun 21, 2022 3.859 3.963 3.812 3.851 198,081 +0.01(+0.21%)
Jun 17, 2022 3.748 3.891 3.748 3.843 216,905 +0.06(+1.68%)
Jun 16, 2022 3.843 3.851 3.732 3.780 294,829 -0.10(-2.66%)
Jun 15, 2022 3.828 4.002 3.828 3.883 170,222 +0.06(+1.66%)
Jun 14, 2022 3.836 3.891 3.820 3.820 225,656 -0.02(-0.62%)
Jun 13, 2022 4.034 4.066 3.820 3.843 499,328 -0.25(-6.02%)
Jun 10, 2022 4.129 4.241 4.058 4.090 343,330 -0.07(-1.70%)
Jun 09, 2022 4.176 4.247 4.145 4.160 211,560 -0.01(-0.19%)
Jun 08, 2022 4.208 4.278 4.145 4.168 251,480 -0.06(-1.49%)
Jun 07, 2022 4.168 4.239 4.145 4.231 152,980 +0.04(+0.94%)
Jun 06, 2022 4.200 4.200 4.145 4.192 127,316 +0.04(+0.95%)
Jun 03, 2022 4.184 4.231 4.145 4.152 141,894 -0.06(-1.49%)
Jun 02, 2022 4.168 4.278 4.168 4.215 214,186 +0.03(+0.75%)
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.