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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2021 5.383 5.480 5.217 5.293 182,028 -0.06(-1.12%)
Sep 29, 2021 5.375 5.443 5.345 5.353 125,703 -0.02(-0.42%)
Sep 28, 2021 5.480 5.495 5.330 5.375 364,817 -0.12(-2.12%)
Sep 27, 2021 5.563 5.585 5.465 5.491 149,328 -0.09(-1.68%)
Sep 24, 2021 5.623 5.630 5.578 5.585 105,054 -0.02(-0.31%)
Sep 23, 2021 5.593 5.630 5.578 5.603 77,937 +0.02(+0.44%)
Sep 22, 2021 5.593 5.630 5.563 5.578 105,592 -0.02(-0.32%)
Sep 21, 2021 5.578 5.630 5.578 5.595 81,955 +0.03(+0.59%)
Sep 20, 2021 5.570 5.653 5.555 5.563 155,021 -0.11(-1.85%)
Sep 17, 2021 5.743 5.765 5.647 5.668 119,641 -0.08(-1.44%)
Sep 16, 2021 5.690 5.765 5.643 5.750 58,823 +0.11(+1.86%)
Sep 15, 2021 5.645 5.697 5.615 5.645 81,730 +0.03(+0.53%)
Sep 14, 2021 5.585 5.645 5.585 5.615 134,724 -0.01(-0.13%)
Sep 13, 2021 5.705 5.713 5.570 5.623 173,516 -0.01(-0.13%)
Sep 10, 2021 5.728 5.728 5.630 5.630 142,578 -0.10(-1.82%)
Sep 09, 2021 5.712 5.742 5.705 5.735 109,342 +0.02(+0.39%)
Sep 08, 2021 5.682 5.735 5.680 5.712 145,521 +0.04(+0.66%)
Sep 07, 2021 5.735 5.787 5.623 5.675 314,895 -0.12(-2.06%)
Sep 03, 2021 5.921 5.943 5.787 5.794 207,968 -0.14(-2.39%)
Sep 02, 2021 5.929 6.011 5.921 5.936 173,065 +0.01(+0.13%)
Sep 01, 2021 5.996 6.011 5.929 5.929 121,104 -0.03(-0.50%)
Aug 31, 2021 5.958 5.966 5.943 5.958 131,534 +0.03(+0.50%)
Aug 30, 2021 5.966 5.978 5.929 5.929 103,010 -0.04(-0.63%)
Aug 27, 2021 6.003 6.078 5.929 5.966 260,041 -0.03(-0.50%)
Aug 26, 2021 6.055 6.070 5.973 5.996 117,315 -0.03(-0.50%)
Aug 25, 2021 5.929 6.078 5.929 6.026 181,402 +0.09(+1.51%)
Aug 24, 2021 5.981 5.981 5.929 5.936 98,854 -0.01(-0.13%)
Aug 23, 2021 5.981 5.988 5.929 5.943 127,296 -0.01(-0.13%)
Aug 20, 2021 5.981 5.988 5.951 5.951 99,431 -0.03(-0.50%)
Aug 19, 2021 5.929 5.981 5.924 5.981 88,680 +0.05(+0.88%)
Aug 18, 2021 5.988 5.988 5.929 5.929 92,816 -0.04(-0.63%)
Aug 17, 2021 5.936 5.978 5.936 5.966 72,452 +0.01(+0.25%)
Aug 16, 2021 5.929 5.973 5.929 5.951 100,366 +0.04(+0.63%)
Aug 13, 2021 5.951 5.966 5.896 5.914 93,429 -0.03(-0.50%)
Aug 12, 2021 6.011 6.040 5.899 5.943 162,061 -0.07(-1.12%)
Aug 11, 2021 6.026 6.026 5.973 6.011 131,970 +0.06(+1.02%)
Aug 10, 2021 6.069 6.098 5.928 5.950 332,218 -0.07(-1.11%)
Aug 09, 2021 6.017 6.039 6.009 6.017 205,808 +0.00(+0.00%)
Aug 06, 2021 6.039 6.039 5.998 6.017 167,677 -0.01(-0.12%)
Aug 05, 2021 6.017 6.039 5.965 6.024 352,002 +0.01(+0.12%)
Aug 04, 2021 5.876 6.032 5.846 6.017 480,739 +0.18(+3.05%)
Aug 03, 2021 5.869 5.876 5.812 5.839 254,367 +0.04(+0.64%)
Aug 02, 2021 5.720 5.876 5.713 5.802 343,905 +0.07(+1.29%)
Jul 30, 2021 5.706 5.772 5.669 5.728 90,514 +0.01(+0.26%)
Jul 29, 2021 5.632 5.839 5.632 5.713 275,721 +0.07(+1.31%)
Jul 28, 2021 5.646 5.691 5.602 5.639 105,573 +0.03(+0.53%)
Jul 27, 2021 5.587 5.661 5.573 5.609 49,594 +0.04(+0.80%)
Jul 26, 2021 5.580 5.594 5.557 5.565 74,648 -0.04(-0.66%)
Jul 23, 2021 5.595 5.602 5.550 5.602 69,292 +0.01(+0.26%)
Jul 22, 2021 5.557 5.624 5.543 5.587 35,128 +0.03(+0.53%)
Jul 21, 2021 5.609 5.616 5.557 5.557 57,047 -0.05(-0.92%)
Jul 20, 2021 5.609 5.617 5.565 5.609 58,572 +0.04(+0.66%)
Jul 19, 2021 5.595 5.602 5.520 5.572 292,817 -0.04(-0.79%)
Jul 16, 2021 5.624 5.632 5.617 5.617 51,586 -0.01(-0.13%)
Jul 15, 2021 5.661 5.720 5.617 5.624 90,563 -0.03(-0.52%)
Jul 14, 2021 5.624 5.683 5.595 5.654 92,392 +0.03(+0.53%)
Jul 13, 2021 5.639 5.728 5.624 5.624 105,446 -0.04(-0.65%)
Jul 12, 2021 5.706 5.706 5.632 5.661 119,316 -0.01(-0.13%)
Jul 09, 2021 5.735 5.765 5.638 5.669 146,241 -0.07(-1.15%)
Jul 08, 2021 5.749 5.771 5.690 5.735 122,667 +0.04(+0.65%)
Jul 07, 2021 5.712 5.764 5.668 5.698 131,041 +0.02(+0.39%)
Jul 06, 2021 5.735 5.742 5.646 5.676 129,473 -0.05(-0.90%)
Jul 02, 2021 5.676 5.764 5.646 5.727 114,468 +0.10(+1.70%)
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.