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

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

5.920 +0.130 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Dec 31, 2020 4.895 4.895 4.895 224,157 +0.02(+0.43%)
Dec 30, 2020 4.866 4.894 4.852 4.873 224,157 +0.02(+0.44%)
Dec 29, 2020 4.895 4.902 4.838 4.852 343,788 -0.04(-0.72%)
Dec 28, 2020 4.888 4.909 4.888 4.888 161,440 -0.02(-0.43%)
Dec 24, 2020 4.895 4.909 4.866 4.909 114,683 +0.04(+0.72%)
Dec 23, 2020 4.873 4.888 4.838 4.873 243,116 +0.02(+0.44%)
Dec 22, 2020 4.852 4.880 4.824 4.852 199,494 -0.02(-0.43%)
Dec 21, 2020 4.845 4.937 4.845 4.873 306,755 -0.01(-0.29%)
Dec 18, 2020 4.965 4.976 4.852 4.888 244,517 -0.04(-0.86%)
Dec 17, 2020 4.951 4.972 4.923 4.930 59,930 -0.01(-0.14%)
Dec 16, 2020 4.944 4.985 4.916 4.937 252,338 +0.02(+0.43%)
Dec 15, 2020 4.866 4.937 4.859 4.916 258,534 +0.05(+1.02%)
Dec 14, 2020 4.909 4.909 4.852 4.866 203,569 -0.01(-0.14%)
Dec 11, 2020 4.880 4.909 4.852 4.873 268,728 -0.01(-0.29%)
Dec 10, 2020 4.838 4.895 4.838 4.888 159,390 +0.01(+0.16%)
Dec 09, 2020 4.929 4.932 4.845 4.880 204,152 -0.01(-0.29%)
Dec 08, 2020 4.880 4.936 4.873 4.894 225,421 +0.05(+1.01%)
Dec 07, 2020 4.845 4.866 4.820 4.845 333,842 +0.00(+0.00%)
Dec 04, 2020 4.859 4.943 4.803 4.845 215,086 +0.01(+0.14%)
Dec 03, 2020 4.845 4.894 4.824 4.838 222,023 -0.02(-0.43%)
Dec 02, 2020 4.789 4.957 4.789 4.859 162,758 +0.02(+0.43%)
Dec 01, 2020 4.908 4.908 4.810 4.838 163,357 -0.01(-0.14%)
Nov 30, 2020 4.718 4.866 4.718 4.845 154,107 +0.09(+1.92%)
Nov 27, 2020 4.803 4.901 4.655 4.754 230,775 -0.02(-0.44%)
Nov 25, 2020 4.810 4.817 4.726 4.775 239,048 -0.04(-0.73%)
Nov 24, 2020 4.768 4.873 4.747 4.810 370,005 +0.06(+1.18%)
Nov 23, 2020 4.662 4.761 4.648 4.754 260,802 +0.11(+2.26%)
Nov 20, 2020 4.613 4.662 4.600 4.648 167,875 +0.07(+1.53%)
Nov 19, 2020 4.522 4.592 4.522 4.578 124,390 +0.05(+1.08%)
Nov 18, 2020 4.571 4.620 4.529 4.529 121,100 -0.04(-0.77%)
Nov 17, 2020 4.543 4.599 4.531 4.564 180,663 -0.01(-0.15%)
Nov 16, 2020 4.501 4.571 4.501 4.571 241,178 +0.08(+1.87%)
Nov 13, 2020 4.508 4.553 4.470 4.487 226,211 -0.03(-0.62%)
Nov 12, 2020 4.550 4.648 4.487 4.515 326,615 -0.06(-1.38%)
Nov 11, 2020 4.536 4.592 4.501 4.578 335,085 +0.04(+0.77%)
Nov 10, 2020 4.459 4.557 4.459 4.543 397,736 +0.03(+0.64%)
Nov 09, 2020 4.466 4.521 4.417 4.514 414,236 +0.08(+1.88%)
Nov 06, 2020 4.445 4.445 4.348 4.431 264,805 -0.01(-0.16%)
Nov 05, 2020 4.361 4.438 4.354 4.438 281,366 +0.10(+2.41%)
Nov 04, 2020 4.327 4.389 4.307 4.334 283,291 +0.01(+0.32%)
Nov 03, 2020 4.285 4.320 4.278 4.320 292,232 +0.06(+1.31%)
Nov 02, 2020 4.299 4.299 4.257 4.264 219,422 +0.00(+0.00%)
Oct 30, 2020 4.292 4.302 4.257 4.264 200,544 -0.01(-0.33%)
Oct 29, 2020 4.264 4.306 4.257 4.278 157,678 -0.01(-0.32%)
Oct 28, 2020 4.292 4.306 4.264 4.292 222,936 -0.02(-0.48%)
Oct 27, 2020 4.278 4.334 4.278 4.313 272,823 +0.05(+1.14%)
Oct 26, 2020 4.299 4.320 4.264 4.264 190,717 -0.06(-1.29%)
Oct 23, 2020 4.306 4.327 4.300 4.320 144,478 -0.01(-0.32%)
Oct 22, 2020 4.334 4.375 4.320 4.334 94,417 -0.02(-0.48%)
Oct 21, 2020 4.299 4.396 4.299 4.354 269,916 +0.06(+1.29%)
Oct 20, 2020 4.299 4.340 4.285 4.299 226,023 +0.00(+0.00%)
Oct 19, 2020 4.320 4.327 4.299 4.299 134,830 -0.02(-0.48%)
Oct 16, 2020 4.334 4.368 4.320 4.320 190,913 -0.01(-0.32%)
Oct 15, 2020 4.382 4.382 4.306 4.334 161,258 -0.04(-0.88%)
Oct 14, 2020 4.410 4.437 4.348 4.372 255,379 -0.03(-0.71%)
Oct 13, 2020 4.438 4.441 4.396 4.403 84,832 -0.05(-1.09%)
Oct 12, 2020 4.431 4.452 4.424 4.452 178,430 +0.01(+0.31%)
Oct 09, 2020 4.459 4.487 4.424 4.438 167,048 -0.01(-0.14%)
Oct 08, 2020 4.451 4.493 4.417 4.444 191,115 -0.03(-0.62%)
Oct 07, 2020 4.486 4.499 4.444 4.472 133,997 +0.00(+0.00%)
Oct 06, 2020 4.437 4.499 4.437 4.472 125,541 +0.01(+0.15%)
Oct 05, 2020 4.479 4.506 4.448 4.465 175,572 -0.01(-0.31%)
Oct 02, 2020 4.375 4.493 4.375 4.479 149,109 +0.03(+0.78%)
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.