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

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

5.705 -0.015 (-0.26%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 25, 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 30, 2022 3.940 4.023 3.907 3.940 195,096 +0.00(+0.00%)
Sep 29, 2022 3.940 3.968 3.885 3.940 129,842 -0.03(-0.84%)
Sep 28, 2022 3.949 4.057 3.907 3.974 144,612 +0.05(+1.27%)
Sep 27, 2022 3.915 4.065 3.882 3.924 132,728 +0.02(+0.64%)
Sep 26, 2022 3.949 3.992 3.870 3.899 254,867 -0.08(-2.09%)
Sep 23, 2022 4.057 4.057 3.949 3.982 305,452 -0.08(-2.05%)
Sep 22, 2022 4.040 4.118 4.032 4.065 125,284 -0.01(-0.20%)
Sep 21, 2022 4.190 4.198 3.957 4.073 95,342 -0.07(-1.61%)
Sep 20, 2022 4.181 4.314 4.107 4.140 117,614 -0.09(-2.16%)
Sep 19, 2022 4.289 4.348 4.198 4.231 94,125 -0.09(-2.12%)
Sep 16, 2022 4.298 4.434 4.298 4.323 189,393 -0.07(-1.70%)
Sep 15, 2022 4.406 4.447 4.373 4.397 61,283 -0.04(-0.94%)
Sep 14, 2022 4.373 4.464 4.373 4.439 68,551 +0.05(+1.14%)
Sep 13, 2022 4.456 4.522 4.389 4.389 129,168 -0.13(-2.94%)
Sep 12, 2022 4.555 4.555 4.481 4.522 172,287 +0.07(+1.68%)
Sep 09, 2022 4.406 4.456 4.364 4.447 106,295 +0.03(+0.77%)
Sep 08, 2022 4.389 4.438 4.384 4.413 126,677 -0.04(-0.92%)
Sep 07, 2022 4.372 4.496 4.364 4.454 98,653 +0.05(+1.12%)
Sep 06, 2022 4.438 4.479 4.364 4.405 94,301 -0.02(-0.56%)
Sep 02, 2022 4.413 4.479 4.389 4.430 74,073 +0.03(+0.75%)
Sep 01, 2022 4.454 4.479 4.380 4.397 180,862 -0.07(-1.66%)
Aug 31, 2022 4.463 4.529 4.422 4.471 119,369 -0.02(-0.37%)
Aug 30, 2022 4.471 4.517 4.453 4.487 90,083 +0.02(+0.37%)
Aug 29, 2022 4.520 4.529 4.471 4.471 82,619 -0.06(-1.27%)
Aug 26, 2022 4.537 4.586 4.520 4.529 96,686 -0.03(-0.72%)
Aug 25, 2022 4.586 4.586 4.496 4.561 84,599 +0.01(+0.18%)
Aug 24, 2022 4.512 4.586 4.511 4.553 104,059 +0.07(+1.47%)
Aug 23, 2022 4.479 4.520 4.446 4.487 76,674 +0.03(+0.74%)
Aug 22, 2022 4.545 4.561 4.422 4.454 154,841 -0.11(-2.35%)
Aug 19, 2022 4.669 4.685 4.553 4.561 209,894 -0.14(-2.98%)
Aug 18, 2022 4.627 4.701 4.627 4.701 126,375 +0.09(+1.96%)
Aug 17, 2022 4.636 4.685 4.562 4.611 113,188 -0.05(-1.06%)
Aug 16, 2022 4.660 4.676 4.590 4.660 83,445 +0.01(+0.18%)
Aug 15, 2022 4.619 4.652 4.586 4.652 150,526 +0.04(+0.89%)
Aug 12, 2022 4.553 4.611 4.541 4.611 76,132 +0.09(+2.00%)
Aug 11, 2022 4.545 4.553 4.496 4.520 133,418 -0.02(-0.54%)
Aug 10, 2022 4.603 4.627 4.529 4.545 152,066 -0.01(-0.16%)
Aug 09, 2022 4.585 4.601 4.495 4.552 139,857 -0.02(-0.36%)
Aug 08, 2022 4.569 4.607 4.528 4.569 116,887 +0.03(+0.72%)
Aug 05, 2022 4.577 4.577 4.508 4.536 101,991 -0.04(-0.89%)
Aug 04, 2022 4.626 4.626 4.528 4.577 209,278 -0.01(-0.18%)
Aug 03, 2022 4.569 4.610 4.536 4.585 183,885 +0.05(+1.08%)
Aug 02, 2022 4.487 4.575 4.455 4.536 276,272 +0.08(+1.83%)
Aug 01, 2022 4.438 4.487 4.389 4.455 294,089 +0.09(+2.06%)
Jul 29, 2022 4.283 4.399 4.259 4.365 168,050 +0.11(+2.49%)
Jul 28, 2022 4.259 4.275 4.210 4.259 140,050 +0.07(+1.56%)
Jul 27, 2022 4.193 4.218 4.177 4.193 80,819 +0.03(+0.78%)
Jul 26, 2022 4.226 4.258 4.136 4.161 84,802 -0.07(-1.73%)
Jul 25, 2022 4.275 4.324 4.207 4.234 154,153 -0.03(-0.76%)
Jul 22, 2022 4.251 4.267 4.210 4.267 60,143 +0.07(+1.55%)
Jul 21, 2022 4.112 4.250 4.112 4.202 169,006 +0.03(+0.78%)
Jul 20, 2022 4.087 4.177 4.071 4.169 103,837 +0.11(+2.61%)
Jul 19, 2022 4.112 4.115 4.047 4.063 121,397 +0.00(+0.00%)
Jul 18, 2022 4.104 4.120 4.063 4.063 132,445 -0.03(-0.80%)
Jul 15, 2022 4.234 4.234 4.096 4.096 143,566 -0.09(-2.14%)
Jul 14, 2022 4.193 4.234 4.153 4.185 114,084 -0.01(-0.19%)
Jul 13, 2022 4.177 4.234 4.154 4.193 57,007 -0.02(-0.58%)
Jul 12, 2022 4.251 4.275 4.202 4.218 97,917 -0.03(-0.77%)
Jul 11, 2022 4.193 4.267 4.189 4.251 69,990 +0.04(+0.97%)
Jul 08, 2022 4.145 4.259 4.112 4.210 143,129 -0.01(-0.17%)
Jul 07, 2022 4.193 4.241 4.161 4.217 140,423 +0.06(+1.36%)
Jul 06, 2022 4.225 4.233 4.161 4.161 117,817 -0.06(-1.44%)
Jul 05, 2022 4.128 4.241 4.128 4.221 202,715 +0.08(+1.85%)
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.