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

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

6.035 +0.025 (+0.42%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 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 (%)
Sep 30, 2020 4.336 4.453 4.316 4.391 865,680 +0.03(+0.63%)
Sep 29, 2020 4.289 4.364 4.275 4.364 256,630 +0.05(+1.11%)
Sep 28, 2020 4.336 4.364 4.309 4.316 203,382 -0.03(-0.79%)
Sep 25, 2020 4.289 4.357 4.275 4.350 158,482 +0.06(+1.44%)
Sep 24, 2020 4.220 4.316 4.152 4.289 188,725 +0.05(+1.13%)
Sep 23, 2020 4.289 4.302 4.241 4.241 132,658 -0.03(-0.80%)
Sep 22, 2020 4.275 4.309 4.268 4.275 111,879 -0.01(-0.32%)
Sep 21, 2020 4.275 4.295 4.248 4.289 256,234 -0.03(-0.65%)
Sep 18, 2020 4.323 4.336 4.309 4.317 100,879 -0.01(-0.14%)
Sep 17, 2020 4.343 4.357 4.309 4.323 105,184 -0.02(-0.47%)
Sep 16, 2020 4.350 4.364 4.309 4.343 121,633 +0.02(+0.47%)
Sep 15, 2020 4.336 4.364 4.318 4.323 175,615 -0.03(-0.63%)
Sep 14, 2020 4.343 4.378 4.340 4.350 172,014 +0.01(+0.16%)
Sep 11, 2020 4.323 4.357 4.311 4.343 141,376 +0.01(+0.16%)
Sep 10, 2020 4.316 4.347 4.316 4.336 114,642 +0.00(+0.02%)
Sep 09, 2020 4.295 4.343 4.268 4.336 228,052 +0.03(+0.79%)
Sep 08, 2020 4.275 4.322 4.234 4.302 255,286 -0.03(-0.78%)
Sep 04, 2020 4.309 4.363 4.275 4.336 178,327 +0.00(+0.00%)
Sep 03, 2020 4.370 4.390 4.315 4.336 274,641 -0.05(-1.24%)
Sep 02, 2020 4.397 4.444 4.383 4.390 425,640 -0.01(-0.15%)
Sep 01, 2020 4.356 4.397 4.343 4.397 171,736 +0.04(+0.93%)
Aug 31, 2020 4.363 4.363 4.329 4.356 169,549 +0.01(+0.31%)
Aug 28, 2020 4.329 4.363 4.302 4.343 465,713 +0.03(+0.63%)
Aug 27, 2020 4.370 4.383 4.309 4.315 252,413 -0.05(-1.09%)
Aug 26, 2020 4.383 4.397 4.309 4.363 385,568 -0.04(-0.92%)
Aug 25, 2020 4.390 4.410 4.390 4.404 156,519 +0.01(+0.15%)
Aug 24, 2020 4.377 4.397 4.377 4.397 130,706 +0.01(+0.15%)
Aug 21, 2020 4.383 4.394 4.349 4.390 332,189 +0.00(+0.00%)
Aug 20, 2020 4.370 4.410 4.349 4.390 210,635 -0.01(-0.15%)
Aug 19, 2020 4.410 4.431 4.397 4.397 159,229 -0.03(-0.61%)
Aug 18, 2020 4.397 4.438 4.397 4.424 105,000 +0.03(+0.62%)
Aug 17, 2020 4.410 4.458 4.397 4.397 214,816 -0.01(-0.15%)
Aug 14, 2020 4.417 4.431 4.390 4.404 185,253 +0.00(+0.00%)
Aug 13, 2020 4.377 4.424 4.377 4.404 139,665 +0.00(+0.00%)
Aug 12, 2020 4.410 4.415 4.377 4.404 197,136 +0.02(+0.48%)
Aug 11, 2020 4.403 4.423 4.383 4.383 157,624 -0.01(-0.31%)
Aug 10, 2020 4.376 4.396 4.336 4.396 210,483 +0.03(+0.77%)
Aug 07, 2020 4.335 4.410 4.335 4.362 206,769 +0.03(+0.62%)
Aug 06, 2020 4.416 4.430 4.335 4.335 254,075 -0.08(-1.83%)
Aug 05, 2020 4.430 4.450 4.410 4.416 341,233 +0.01(+0.15%)
Aug 04, 2020 4.410 4.463 4.396 4.410 255,512 +0.03(+0.61%)
Aug 03, 2020 4.376 4.396 4.369 4.383 263,705 +0.02(+0.46%)
Jul 31, 2020 4.335 4.362 4.309 4.362 160,276 +0.03(+0.62%)
Jul 30, 2020 4.342 4.342 4.309 4.335 191,019 +0.01(+0.16%)
Jul 29, 2020 4.302 4.329 4.295 4.329 85,543 +0.04(+0.94%)
Jul 28, 2020 4.261 4.322 4.255 4.288 244,166 +0.00(+0.00%)
Jul 27, 2020 4.282 4.302 4.282 4.288 107,702 +0.00(+0.00%)
Jul 24, 2020 4.268 4.302 4.268 4.288 105,315 -0.01(-0.31%)
Jul 23, 2020 4.315 4.315 4.285 4.302 177,227 -0.01(-0.31%)
Jul 22, 2020 4.302 4.322 4.302 4.315 125,872 -0.01(-0.16%)
Jul 21, 2020 4.288 4.356 4.274 4.322 224,902 +0.04(+0.94%)
Jul 20, 2020 4.228 4.302 4.228 4.282 267,135 +0.02(+0.47%)
Jul 17, 2020 4.261 4.261 4.181 4.261 151,215 +0.02(+0.48%)
Jul 16, 2020 4.241 4.255 4.214 4.241 114,675 -0.03(-0.63%)
Jul 15, 2020 4.241 4.286 4.228 4.268 143,073 +0.04(+0.96%)
Jul 14, 2020 4.309 4.335 4.221 4.228 247,407 -0.08(-1.87%)
Jul 13, 2020 4.396 4.396 4.309 4.309 232,751 -0.08(-1.84%)
Jul 10, 2020 4.376 4.410 4.376 4.389 106,504 +0.01(+0.32%)
Jul 09, 2020 4.422 4.422 4.342 4.375 209,610 -0.04(-0.91%)
Jul 08, 2020 4.435 4.442 4.402 4.415 235,303 +0.01(+0.15%)
Jul 07, 2020 4.375 4.449 4.348 4.409 105,178 -0.01(-0.30%)
Jul 06, 2020 4.442 4.475 4.409 4.422 211,494 +0.02(+0.46%)
Jul 02, 2020 4.402 4.442 4.375 4.402 332,649 +0.00(+0.00%)
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.