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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.292 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%)
Oct 01, 2020 4.479 4.479 4.424 4.444 303,837 +0.01(+0.31%)
Sep 30, 2020 4.375 4.493 4.355 4.430 858,018 +0.03(+0.63%)
Sep 29, 2020 4.327 4.403 4.313 4.403 254,358 +0.05(+1.11%)
Sep 28, 2020 4.375 4.403 4.348 4.355 201,582 -0.03(-0.79%)
Sep 25, 2020 4.327 4.396 4.313 4.389 157,079 +0.06(+1.44%)
Sep 24, 2020 4.258 4.355 4.189 4.327 187,055 +0.05(+1.13%)
Sep 23, 2020 4.327 4.341 4.279 4.279 131,484 -0.03(-0.80%)
Sep 22, 2020 4.313 4.348 4.306 4.313 110,888 -0.01(-0.32%)
Sep 21, 2020 4.313 4.334 4.285 4.327 253,966 -0.03(-0.65%)
Sep 18, 2020 4.361 4.375 4.348 4.355 99,986 -0.01(-0.14%)
Sep 17, 2020 4.382 4.396 4.348 4.361 104,253 -0.02(-0.47%)
Sep 16, 2020 4.389 4.403 4.348 4.382 120,557 +0.02(+0.47%)
Sep 15, 2020 4.375 4.403 4.357 4.361 174,061 -0.03(-0.63%)
Sep 14, 2020 4.382 4.417 4.379 4.389 170,492 +0.01(+0.16%)
Sep 11, 2020 4.361 4.396 4.350 4.382 140,125 +0.01(+0.16%)
Sep 10, 2020 4.355 4.386 4.355 4.375 113,627 +0.00(+0.02%)
Sep 09, 2020 4.333 4.381 4.306 4.375 226,033 +0.03(+0.79%)
Sep 08, 2020 4.313 4.361 4.272 4.340 253,026 -0.03(-0.78%)
Sep 04, 2020 4.347 4.402 4.313 4.375 176,748 +0.00(+0.00%)
Sep 03, 2020 4.409 4.429 4.354 4.375 272,210 -0.05(-1.24%)
Sep 02, 2020 4.436 4.484 4.422 4.429 421,872 -0.01(-0.15%)
Sep 01, 2020 4.395 4.436 4.381 4.436 170,216 +0.04(+0.93%)
Aug 31, 2020 4.402 4.402 4.368 4.395 168,048 +0.01(+0.31%)
Aug 28, 2020 4.368 4.402 4.340 4.381 461,591 +0.03(+0.63%)
Aug 27, 2020 4.409 4.422 4.347 4.354 250,179 -0.05(-1.09%)
Aug 26, 2020 4.422 4.436 4.347 4.402 382,155 -0.04(-0.92%)
Aug 25, 2020 4.429 4.450 4.429 4.443 155,134 +0.01(+0.15%)
Aug 24, 2020 4.416 4.436 4.416 4.436 129,549 +0.01(+0.15%)
Aug 21, 2020 4.422 4.434 4.388 4.429 329,249 +0.00(+0.00%)
Aug 20, 2020 4.409 4.450 4.388 4.429 208,770 -0.01(-0.15%)
Aug 19, 2020 4.450 4.470 4.436 4.436 157,820 -0.03(-0.61%)
Aug 18, 2020 4.436 4.477 4.436 4.464 104,071 +0.03(+0.62%)
Aug 17, 2020 4.450 4.498 4.436 4.436 212,914 -0.01(-0.15%)
Aug 14, 2020 4.457 4.470 4.429 4.443 183,614 +0.00(+0.00%)
Aug 13, 2020 4.416 4.463 4.416 4.443 138,429 +0.00(+0.00%)
Aug 12, 2020 4.450 4.454 4.416 4.443 195,391 +0.02(+0.48%)
Aug 11, 2020 4.442 4.463 4.422 4.422 156,229 -0.01(-0.31%)
Aug 10, 2020 4.415 4.435 4.374 4.435 208,620 +0.03(+0.77%)
Aug 07, 2020 4.374 4.449 4.374 4.401 204,939 +0.03(+0.62%)
Aug 06, 2020 4.456 4.469 4.374 4.374 251,826 -0.08(-1.83%)
Aug 05, 2020 4.469 4.490 4.449 4.456 338,213 +0.01(+0.15%)
Aug 04, 2020 4.449 4.503 4.435 4.449 253,250 +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.