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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Jul 01, 2020 4.322 4.409 4.315 4.402 321,922 +0.15(+3.45%)
Jun 30, 2020 4.208 4.255 4.208 4.255 157,571 +0.05(+1.27%)
Jun 29, 2020 4.081 4.215 4.081 4.202 175,726 +0.11(+2.61%)
Jun 26, 2020 4.215 4.228 4.041 4.095 703,473 -0.11(-2.70%)
Jun 25, 2020 4.288 4.332 4.155 4.208 1,058,125 -0.09(-2.02%)
Jun 24, 2020 4.435 4.435 4.275 4.295 351,296 -0.14(-3.16%)
Jun 23, 2020 4.442 4.445 4.422 4.435 181,031 +0.01(+0.30%)
Jun 22, 2020 4.495 4.509 4.395 4.422 211,796 -0.03(-0.75%)
Jun 19, 2020 4.435 4.469 4.415 4.455 129,047 +0.01(+0.15%)
Jun 18, 2020 4.435 4.469 4.429 4.449 144,792 +0.00(+0.00%)
Jun 17, 2020 4.422 4.465 4.409 4.449 115,701 +0.04(+0.91%)
Jun 16, 2020 4.409 4.435 4.375 4.409 216,801 +0.07(+1.54%)
Jun 15, 2020 4.322 4.382 4.275 4.342 176,319 -0.03(-0.76%)
Jun 12, 2020 4.429 4.469 4.315 4.375 135,035 +0.05(+1.08%)
Jun 11, 2020 4.382 4.402 4.308 4.328 336,851 -0.15(-3.28%)
Jun 10, 2020 4.549 4.576 4.455 4.475 374,526 -0.08(-1.74%)
Jun 09, 2020 4.528 4.575 4.508 4.555 441,329 +0.05(+1.18%)
Jun 08, 2020 4.469 4.522 4.449 4.502 294,255 +0.11(+2.41%)
Jun 05, 2020 4.455 4.502 4.349 4.396 842,216 +0.00(+0.00%)
Jun 04, 2020 4.416 4.469 4.343 4.396 675,612 -0.02(-0.45%)
Jun 03, 2020 4.469 4.511 4.416 4.416 622,177 -0.05(-1.04%)
Jun 02, 2020 4.436 4.486 4.336 4.462 658,760 -0.17(-3.58%)
Jun 01, 2020 4.555 4.668 4.525 4.628 175,280 +0.11(+2.35%)
May 29, 2020 4.562 4.601 4.495 4.522 255,802 -0.06(-1.30%)
May 28, 2020 4.628 4.634 4.562 4.581 109,476 -0.03(-0.58%)
May 27, 2020 4.508 4.608 4.462 4.608 364,881 +0.21(+4.67%)
May 26, 2020 4.508 4.516 4.383 4.402 440,880 -0.04(-0.90%)
May 22, 2020 4.562 4.562 4.396 4.442 130,012 -0.11(-2.33%)
May 21, 2020 4.469 4.548 4.467 4.548 118,646 +0.11(+2.39%)
May 20, 2020 4.469 4.517 4.427 4.442 136,944 +0.02(+0.45%)
May 19, 2020 4.296 4.482 4.290 4.422 177,536 +0.08(+1.83%)
May 18, 2020 4.303 4.349 4.290 4.343 407,458 +0.12(+2.83%)
May 15, 2020 4.197 4.333 4.164 4.223 254,293 -0.08(-1.85%)
May 14, 2020 4.310 4.363 4.184 4.303 246,904 -0.09(-1.96%)
May 13, 2020 4.383 4.475 4.283 4.389 420,882 +0.00(+0.00%)
May 12, 2020 4.462 4.542 4.363 4.389 171,690 -0.04(-0.90%)
May 11, 2020 4.402 4.429 4.383 4.429 133,124 +0.03(+0.60%)
May 08, 2020 4.562 4.674 4.396 4.402 253,087 -0.03(-0.58%)
May 07, 2020 4.500 4.540 4.395 4.428 156,813 -0.03(-0.59%)
May 06, 2020 4.428 4.579 4.415 4.454 188,775 +0.03(+0.59%)
May 05, 2020 4.408 4.487 4.402 4.428 234,529 -0.01(-0.30%)
May 04, 2020 4.303 4.448 4.284 4.441 197,119 +0.14(+3.21%)
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.