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

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

5.880 +0.090 (+1.55%)
Streaming Delayed Price Updated: 1:54 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 (%)
May 29, 2020 4.602 4.642 4.535 4.562 253,537 -0.06(-1.30%)
May 28, 2020 4.669 4.676 4.602 4.622 108,507 -0.03(-0.58%)
May 27, 2020 4.549 4.649 4.502 4.649 361,651 +0.21(+4.67%)
May 26, 2020 4.549 4.557 4.422 4.442 436,977 -0.04(-0.90%)
May 22, 2020 4.602 4.602 4.435 4.482 128,861 -0.11(-2.33%)
May 21, 2020 4.509 4.589 4.507 4.589 117,596 +0.11(+2.39%)
May 20, 2020 4.509 4.558 4.467 4.482 135,732 +0.02(+0.45%)
May 19, 2020 4.335 4.522 4.328 4.462 175,965 +0.08(+1.83%)
May 18, 2020 4.341 4.388 4.328 4.382 403,851 +0.12(+2.83%)
May 15, 2020 4.234 4.372 4.201 4.261 252,042 -0.08(-1.85%)
May 14, 2020 4.348 4.402 4.221 4.341 244,719 -0.09(-1.96%)
May 13, 2020 4.422 4.515 4.321 4.428 417,156 +0.00(+0.00%)
May 12, 2020 4.502 4.582 4.402 4.428 170,170 -0.04(-0.90%)
May 11, 2020 4.442 4.468 4.422 4.468 131,945 +0.03(+0.60%)
May 08, 2020 4.602 4.716 4.435 4.442 250,847 -0.03(-0.58%)
May 07, 2020 4.541 4.580 4.435 4.468 155,425 -0.03(-0.59%)
May 06, 2020 4.468 4.620 4.454 4.494 187,104 +0.03(+0.59%)
May 05, 2020 4.448 4.527 4.441 4.468 232,453 -0.01(-0.30%)
May 04, 2020 4.342 4.488 4.322 4.481 195,374 +0.14(+3.21%)
May 01, 2020 4.289 4.401 4.242 4.342 483,662 +0.02(+0.46%)
Apr 30, 2020 4.335 4.355 4.282 4.322 165,274 -0.08(-1.81%)
Apr 29, 2020 4.342 4.448 4.313 4.401 235,242 +0.09(+2.15%)
Apr 28, 2020 4.355 4.362 4.269 4.309 211,215 -0.03(-0.61%)
Apr 27, 2020 4.375 4.441 4.275 4.335 200,644 -0.03(-0.76%)
Apr 24, 2020 4.348 4.401 4.242 4.368 178,921 +0.09(+2.01%)
Apr 23, 2020 4.050 4.335 4.050 4.282 438,316 +0.23(+5.56%)
Apr 22, 2020 4.143 4.209 4.010 4.057 436,265 +0.04(+0.99%)
Apr 21, 2020 4.030 4.116 3.951 4.017 307,529 -0.06(-1.46%)
Apr 20, 2020 4.242 4.289 4.063 4.077 916,904 -0.20(-4.65%)
Apr 17, 2020 4.289 4.521 4.222 4.275 518,511 +0.09(+2.06%)
Apr 16, 2020 4.428 4.494 4.169 4.189 867,710 -0.24(-5.39%)
Apr 15, 2020 4.507 4.567 4.328 4.428 772,260 -0.21(-4.43%)
Apr 14, 2020 4.640 4.753 4.461 4.633 837,147 +0.08(+1.75%)
Apr 13, 2020 4.514 4.673 4.375 4.554 482,990 +0.11(+2.54%)
Apr 09, 2020 4.408 4.620 4.381 4.441 552,002 +0.14(+3.25%)
Apr 08, 2020 4.163 4.433 4.163 4.301 329,904 +0.09(+2.02%)
Apr 07, 2020 4.216 4.421 4.203 4.216 328,245 +0.09(+2.23%)
Apr 06, 2020 4.052 4.157 3.993 4.124 326,458 +0.19(+4.84%)
Apr 03, 2020 4.025 4.065 3.832 3.933 531,472 -0.01(-0.33%)
Apr 02, 2020 3.612 3.973 3.612 3.947 282,722 +0.28(+7.51%)
Apr 01, 2020 3.894 3.960 3.651 3.671 452,097 -0.30(-7.45%)
Mar 31, 2020 3.874 4.104 3.874 3.966 272,713 -0.01(-0.17%)
Mar 30, 2020 4.084 4.229 3.947 3.973 415,310 -0.18(-4.42%)
Mar 27, 2020 3.920 4.298 3.789 4.157 960,762 +0.13(+3.26%)
Mar 26, 2020 4.295 4.295 3.966 4.025 1,009,232 -0.16(-3.89%)
Mar 25, 2020 3.743 4.354 3.743 4.188 1,193,967 +0.47(+12.69%)
Mar 24, 2020 3.546 4.209 3.546 3.717 1,088,078 +0.31(+9.06%)
Mar 23, 2020 3.717 3.741 3.296 3.408 807,635 -0.30(-8.14%)
Mar 20, 2020 3.822 4.045 3.644 3.710 912,944 -0.14(-3.58%)
Mar 19, 2020 3.848 3.920 3.135 3.848 1,483,330 -0.13(-3.30%)
Mar 18, 2020 4.025 4.052 3.809 3.979 892,353 -0.37(-8.60%)
Mar 17, 2020 4.006 4.380 3.953 4.354 1,824,804 +0.38(+9.59%)
Mar 16, 2020 3.940 4.347 3.841 3.973 886,208 -0.55(-12.06%)
Mar 13, 2020 3.973 4.584 3.953 4.518 1,445,483 +0.74(+19.44%)
Mar 12, 2020 3.874 4.183 3.736 3.782 2,193,997 -0.54(-12.46%)
Mar 11, 2020 4.649 4.656 4.222 4.321 1,814,978 -0.41(-8.60%)
Mar 10, 2020 4.747 4.773 4.623 4.727 471,406 +0.17(+3.71%)
Mar 09, 2020 4.623 4.745 4.499 4.558 1,508,392 -0.53(-10.49%)
Mar 06, 2020 4.968 5.118 4.880 5.092 1,084,882 -0.01(-0.13%)
Mar 05, 2020 5.118 5.229 5.040 5.098 861,675 -0.20(-3.69%)
Mar 04, 2020 5.222 5.307 5.079 5.294 1,122,725 +0.24(+4.77%)
Mar 03, 2020 5.697 5.717 4.975 5.053 3,716,287 -0.52(-9.35%)
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.