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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2023 5.087 5.142 5.059 5.059 82,917 -0.06(-1.08%)
Aug 30, 2023 5.142 5.161 5.098 5.115 54,869 +0.00(+0.00%)
Aug 29, 2023 5.050 5.152 5.041 5.115 87,548 +0.03(+0.54%)
Aug 28, 2023 5.032 5.106 5.004 5.087 101,611 +0.09(+1.85%)
Aug 25, 2023 5.059 5.059 4.981 4.995 84,809 -0.03(-0.55%)
Aug 24, 2023 5.078 5.081 5.022 5.022 78,332 -0.06(-1.09%)
Aug 23, 2023 5.078 5.096 5.032 5.078 60,822 +0.00(+0.00%)
Aug 22, 2023 4.930 5.142 4.893 5.078 107,617 +0.13(+2.61%)
Aug 21, 2023 4.902 4.958 4.847 4.949 66,283 +0.06(+1.32%)
Aug 18, 2023 4.838 4.911 4.838 4.884 61,164 +0.01(+0.19%)
Aug 17, 2023 4.921 4.930 4.865 4.875 55,693 -0.05(-0.94%)
Aug 16, 2023 4.967 5.032 4.921 4.921 107,339 -0.08(-1.66%)
Aug 15, 2023 5.004 5.004 4.912 5.004 101,922 +0.00(+0.00%)
Aug 14, 2023 4.995 5.022 4.986 5.004 45,621 +0.01(+0.18%)
Aug 11, 2023 5.013 5.032 4.976 4.995 96,222 -0.04(-0.73%)
Aug 10, 2023 5.078 5.124 5.022 5.032 86,236 -0.06(-1.25%)
Aug 09, 2023 5.077 5.123 5.040 5.095 98,774 -0.03(-0.54%)
Aug 08, 2023 5.123 5.132 5.086 5.123 89,417 +0.01(+0.18%)
Aug 07, 2023 5.132 5.132 5.077 5.114 106,727 -0.02(-0.36%)
Aug 04, 2023 4.976 5.150 4.976 5.132 114,863 +0.12(+2.37%)
Aug 03, 2023 4.912 5.040 4.912 5.013 115,178 +0.01(+0.18%)
Aug 02, 2023 4.894 5.022 4.882 5.004 128,896 +0.05(+0.92%)
Aug 01, 2023 4.967 5.031 4.931 4.958 123,894 -0.06(-1.28%)
Jul 31, 2023 5.013 5.086 4.963 5.022 122,153 +0.01(+0.18%)
Jul 28, 2023 4.958 5.049 4.949 5.013 100,462 +0.05(+1.11%)
Jul 27, 2023 4.995 5.040 4.931 4.958 156,264 -0.04(-0.73%)
Jul 26, 2023 5.013 5.051 4.967 4.995 72,101 -0.03(-0.55%)
Jul 25, 2023 5.022 5.105 5.013 5.022 89,841 -0.01(-0.18%)
Jul 24, 2023 5.095 5.196 5.031 5.031 166,683 -0.10(-1.96%)
Jul 21, 2023 5.196 5.205 5.123 5.132 90,944 -0.08(-1.58%)
Jul 20, 2023 5.205 5.260 5.169 5.214 171,572 +0.00(+0.00%)
Jul 19, 2023 4.986 5.251 4.986 5.214 156,834 +0.18(+3.64%)
Jul 18, 2023 5.022 5.088 4.995 5.031 124,745 -0.00(-0.02%)
Jul 17, 2023 5.095 5.150 4.986 5.032 165,442 -0.07(-1.42%)
Jul 14, 2023 5.159 5.159 5.031 5.105 95,544 -0.09(-1.76%)
Jul 13, 2023 5.187 5.251 5.178 5.196 108,571 +0.00(+0.00%)
Jul 12, 2023 5.141 5.251 5.123 5.196 75,838 +0.06(+1.09%)
Jul 11, 2023 5.149 5.186 5.086 5.140 162,608 -0.03(-0.53%)
Jul 10, 2023 5.095 5.195 5.075 5.167 138,338 +0.10(+1.88%)
Jul 07, 2023 4.968 5.113 4.968 5.072 317,310 -0.01(-0.27%)
Jul 06, 2023 5.022 5.086 4.968 5.086 98,395 -0.03(-0.53%)
Jul 05, 2023 4.904 5.114 4.841 5.113 251,828 +0.28(+5.82%)
Jul 03, 2023 4.714 4.868 4.714 4.832 90,321 +0.12(+2.50%)
Jun 30, 2023 4.669 4.750 4.605 4.714 181,799 +0.04(+0.78%)
Jun 29, 2023 4.705 4.732 4.623 4.678 129,619 -0.05(-0.96%)
Jun 28, 2023 4.714 4.764 4.678 4.723 88,419 -0.02(-0.38%)
Jun 27, 2023 4.759 4.796 4.732 4.741 70,446 -0.05(-1.13%)
Jun 26, 2023 4.750 4.823 4.741 4.796 78,180 +0.02(+0.38%)
Jun 23, 2023 4.805 4.846 4.759 4.778 74,126 -0.06(-1.31%)
Jun 22, 2023 4.832 4.882 4.775 4.841 78,680 -0.06(-1.29%)
Jun 21, 2023 4.895 4.941 4.877 4.904 59,657 -0.05(-0.92%)
Jun 20, 2023 4.895 5.004 4.823 4.950 203,712 +0.09(+1.87%)
Jun 16, 2023 4.895 4.914 4.796 4.859 75,539 +0.01(+0.19%)
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.