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 (%)
Oct 30, 2020 4.254 4.263 4.219 4.226 202,339 -0.01(-0.33%)
Oct 29, 2020 4.226 4.268 4.219 4.240 159,089 -0.01(-0.32%)
Oct 28, 2020 4.254 4.268 4.226 4.254 224,932 -0.02(-0.48%)
Oct 27, 2020 4.240 4.295 4.240 4.274 275,264 +0.05(+1.14%)
Oct 26, 2020 4.261 4.281 4.226 4.226 192,424 -0.06(-1.29%)
Oct 23, 2020 4.268 4.288 4.262 4.281 145,771 -0.01(-0.32%)
Oct 22, 2020 4.295 4.337 4.281 4.295 95,262 -0.02(-0.48%)
Oct 21, 2020 4.261 4.357 4.261 4.316 272,331 +0.06(+1.29%)
Oct 20, 2020 4.261 4.302 4.247 4.261 228,046 +0.00(+0.00%)
Oct 19, 2020 4.281 4.288 4.261 4.261 136,037 -0.02(-0.48%)
Oct 16, 2020 4.295 4.330 4.281 4.281 192,621 -0.01(-0.32%)
Oct 15, 2020 4.343 4.343 4.268 4.295 162,701 -0.04(-0.88%)
Oct 14, 2020 4.371 4.397 4.309 4.333 257,664 -0.03(-0.71%)
Oct 13, 2020 4.399 4.402 4.357 4.364 85,591 -0.05(-1.09%)
Oct 12, 2020 4.392 4.412 4.385 4.412 180,027 +0.01(+0.31%)
Oct 09, 2020 4.419 4.447 4.385 4.399 168,543 -0.01(-0.14%)
Oct 08, 2020 4.412 4.453 4.377 4.405 192,825 -0.03(-0.62%)
Oct 07, 2020 4.446 4.460 4.405 4.432 135,196 +0.00(+0.00%)
Oct 06, 2020 4.398 4.460 4.398 4.432 126,665 +0.01(+0.15%)
Oct 05, 2020 4.439 4.466 4.408 4.425 177,143 -0.01(-0.31%)
Oct 02, 2020 4.336 4.453 4.336 4.439 150,444 +0.03(+0.78%)
Oct 01, 2020 4.439 4.439 4.384 4.405 306,556 +0.01(+0.31%)
Sep 30, 2020 4.336 4.453 4.316 4.391 865,696 +0.03(+0.63%)
Sep 29, 2020 4.289 4.364 4.275 4.364 256,635 +0.05(+1.11%)
Sep 28, 2020 4.336 4.363 4.309 4.316 203,386 -0.03(-0.79%)
Sep 25, 2020 4.289 4.357 4.275 4.350 158,485 +0.06(+1.44%)
Sep 24, 2020 4.220 4.316 4.152 4.289 188,729 +0.05(+1.13%)
Sep 23, 2020 4.289 4.302 4.241 4.241 132,661 -0.03(-0.80%)
Sep 22, 2020 4.275 4.309 4.268 4.275 111,881 -0.01(-0.32%)
Sep 21, 2020 4.275 4.295 4.247 4.289 256,238 -0.03(-0.65%)
Sep 18, 2020 4.323 4.336 4.309 4.316 100,880 -0.01(-0.14%)
Sep 17, 2020 4.343 4.357 4.309 4.323 105,186 -0.02(-0.47%)
Sep 16, 2020 4.350 4.364 4.309 4.343 121,636 +0.02(+0.47%)
Sep 15, 2020 4.336 4.364 4.318 4.323 175,618 -0.03(-0.63%)
Sep 14, 2020 4.343 4.377 4.340 4.350 172,017 +0.01(+0.16%)
Sep 11, 2020 4.323 4.357 4.311 4.343 141,379 +0.01(+0.16%)
Sep 10, 2020 4.316 4.347 4.316 4.336 114,644 +0.00(+0.02%)
Sep 09, 2020 4.295 4.343 4.268 4.336 228,056 +0.03(+0.79%)
Sep 08, 2020 4.275 4.322 4.234 4.302 255,290 -0.03(-0.78%)
Sep 04, 2020 4.309 4.363 4.275 4.336 178,330 +0.00(+0.00%)
Sep 03, 2020 4.370 4.390 4.315 4.336 274,646 -0.05(-1.24%)
Sep 02, 2020 4.397 4.444 4.383 4.390 425,647 -0.01(-0.15%)
Sep 01, 2020 4.356 4.397 4.343 4.397 171,739 +0.04(+0.93%)
Aug 31, 2020 4.363 4.363 4.329 4.356 169,552 +0.01(+0.31%)
Aug 28, 2020 4.329 4.363 4.302 4.343 465,722 +0.03(+0.63%)
Aug 27, 2020 4.370 4.383 4.309 4.315 252,418 -0.05(-1.09%)
Aug 26, 2020 4.383 4.397 4.309 4.363 385,575 -0.04(-0.92%)
Aug 25, 2020 4.390 4.410 4.390 4.404 156,522 +0.01(+0.15%)
Aug 24, 2020 4.376 4.397 4.376 4.397 130,708 +0.01(+0.15%)
Aug 21, 2020 4.383 4.394 4.349 4.390 332,195 +0.00(+0.00%)
Aug 20, 2020 4.370 4.410 4.349 4.390 210,639 -0.01(-0.15%)
Aug 19, 2020 4.410 4.431 4.397 4.397 159,232 -0.03(-0.61%)
Aug 18, 2020 4.397 4.438 4.397 4.424 105,002 +0.03(+0.62%)
Aug 17, 2020 4.410 4.458 4.397 4.397 214,820 -0.01(-0.15%)
Aug 14, 2020 4.417 4.431 4.390 4.404 185,257 +0.00(+0.00%)
Aug 13, 2020 4.376 4.424 4.376 4.404 139,668 +0.00(+0.00%)
Aug 12, 2020 4.410 4.415 4.376 4.404 197,140 +0.02(+0.48%)
Aug 11, 2020 4.403 4.423 4.383 4.383 157,627 -0.01(-0.31%)
Aug 10, 2020 4.376 4.396 4.335 4.396 210,486 +0.03(+0.77%)
Aug 07, 2020 4.335 4.409 4.335 4.362 206,773 +0.03(+0.62%)
Aug 06, 2020 4.416 4.430 4.335 4.335 254,080 -0.08(-1.83%)
Aug 05, 2020 4.430 4.450 4.409 4.416 341,239 +0.01(+0.15%)
Aug 04, 2020 4.409 4.463 4.396 4.409 255,516 +0.03(+0.61%)
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.