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

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

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2023 4.898 4.963 4.889 4.907 48,001 +0.03(+0.57%)
Sep 28, 2023 4.879 4.916 4.806 4.879 106,967 +0.01(+0.19%)
Sep 27, 2023 4.916 5.000 4.870 4.870 70,073 -0.05(-0.94%)
Sep 26, 2023 4.935 5.000 4.898 4.916 82,637 -0.05(-0.93%)
Sep 25, 2023 4.963 4.981 4.954 4.963 74,973 -0.02(-0.37%)
Sep 22, 2023 4.990 5.023 4.963 4.981 62,693 +0.02(+0.37%)
Sep 21, 2023 5.009 5.050 4.963 4.963 64,769 -0.08(-1.65%)
Sep 20, 2023 5.083 5.083 5.046 5.046 39,812 -0.01(-0.18%)
Sep 19, 2023 5.074 5.074 5.055 5.055 100,834 +0.00(+0.00%)
Sep 18, 2023 5.046 5.083 5.046 5.055 83,019 -0.01(-0.18%)
Sep 15, 2023 5.055 5.083 5.009 5.064 41,748 -0.02(-0.36%)
Sep 14, 2023 5.064 5.101 5.055 5.083 90,150 +0.00(+0.00%)
Sep 13, 2023 5.064 5.115 5.037 5.083 85,225 +0.05(+0.92%)
Sep 12, 2023 4.990 5.055 4.981 5.037 53,575 +0.02(+0.37%)
Sep 11, 2023 5.000 5.055 4.963 5.018 126,078 +0.04(+0.74%)
Sep 08, 2023 4.990 5.083 4.972 4.981 119,342 -0.08(-1.62%)
Sep 07, 2023 5.036 5.091 5.036 5.063 83,538 -0.02(-0.36%)
Sep 06, 2023 5.073 5.109 5.054 5.082 126,603 -0.01(-0.18%)
Sep 05, 2023 5.073 5.159 5.054 5.091 212,250 +0.05(+0.91%)
Sep 01, 2023 5.063 5.100 5.018 5.045 123,087 +0.03(+0.55%)
Aug 31, 2023 5.045 5.100 5.018 5.018 83,607 -0.05(-1.08%)
Aug 30, 2023 5.100 5.118 5.056 5.073 55,326 +0.00(+0.00%)
Aug 29, 2023 5.008 5.109 4.999 5.073 88,276 +0.03(+0.54%)
Aug 28, 2023 4.990 5.063 4.963 5.045 102,457 +0.09(+1.85%)
Aug 25, 2023 5.018 5.018 4.940 4.954 85,515 -0.03(-0.55%)
Aug 24, 2023 5.036 5.039 4.981 4.981 78,984 -0.05(-1.09%)
Aug 23, 2023 5.036 5.054 4.990 5.036 61,328 +0.00(+0.00%)
Aug 22, 2023 4.889 5.100 4.853 5.036 108,513 +0.13(+2.61%)
Aug 21, 2023 4.862 4.917 4.816 4.908 66,835 +0.06(+1.32%)
Aug 18, 2023 4.798 4.871 4.798 4.844 61,673 +0.01(+0.19%)
Aug 17, 2023 4.880 4.889 4.825 4.834 56,157 -0.05(-0.94%)
Aug 16, 2023 4.926 4.990 4.880 4.880 108,232 -0.08(-1.66%)
Aug 15, 2023 4.963 4.963 4.871 4.963 102,770 +0.00(+0.00%)
Aug 14, 2023 4.954 4.981 4.944 4.963 46,001 +0.01(+0.18%)
Aug 11, 2023 4.972 4.990 4.935 4.954 97,023 -0.04(-0.73%)
Aug 10, 2023 5.036 5.082 4.981 4.990 86,953 -0.06(-1.25%)
Aug 09, 2023 5.035 5.081 4.999 5.053 99,596 -0.03(-0.54%)
Aug 08, 2023 5.081 5.090 5.044 5.081 90,161 +0.01(+0.18%)
Aug 07, 2023 5.090 5.090 5.035 5.071 107,615 -0.02(-0.36%)
Aug 04, 2023 4.935 5.108 4.935 5.090 115,819 +0.12(+2.37%)
Aug 03, 2023 4.872 4.999 4.872 4.972 116,136 +0.01(+0.18%)
Aug 02, 2023 4.854 4.981 4.842 4.963 129,969 +0.05(+0.92%)
Aug 01, 2023 4.926 4.990 4.890 4.917 124,925 -0.06(-1.27%)
Jul 31, 2023 4.972 5.044 4.922 4.981 123,170 +0.01(+0.18%)
Jul 28, 2023 4.917 5.008 4.908 4.972 101,298 +0.05(+1.11%)
Jul 27, 2023 4.954 4.998 4.890 4.917 157,564 -0.04(-0.73%)
Jul 26, 2023 4.972 5.010 4.926 4.954 72,701 -0.03(-0.55%)
Jul 25, 2023 4.981 5.062 4.972 4.981 90,589 -0.01(-0.18%)
Jul 24, 2023 5.053 5.153 4.990 4.990 168,070 -0.10(-1.96%)
Jul 21, 2023 5.153 5.162 5.081 5.090 91,701 -0.08(-1.58%)
Jul 20, 2023 5.162 5.217 5.126 5.171 173,000 +0.00(+0.00%)
Jul 19, 2023 4.944 5.208 4.944 5.171 158,139 +0.18(+3.64%)
Jul 18, 2023 4.981 5.046 4.954 4.990 125,783 -0.00(-0.02%)
Jul 17, 2023 5.053 5.108 4.944 4.991 166,819 -0.07(-1.42%)
Jul 14, 2023 5.117 5.117 4.990 5.062 96,339 -0.09(-1.76%)
Jul 13, 2023 5.144 5.208 5.135 5.153 109,474 +0.00(+0.00%)
Jul 12, 2023 5.099 5.208 5.081 5.153 76,469 +0.06(+1.09%)
Jul 11, 2023 5.107 5.143 5.044 5.098 163,961 -0.03(-0.53%)
Jul 10, 2023 5.053 5.152 5.033 5.125 139,489 +0.09(+1.88%)
Jul 07, 2023 4.927 5.071 4.927 5.030 319,950 -0.01(-0.27%)
Jul 06, 2023 4.981 5.044 4.927 5.044 99,213 -0.03(-0.53%)
Jul 05, 2023 4.864 5.072 4.801 5.071 253,924 +0.28(+5.82%)
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.