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 (%)
May 28, 2021 5.646 5.668 5.617 5.668 64,455 +0.02(+0.39%)
May 27, 2021 5.610 5.657 5.566 5.646 114,989 +0.07(+1.31%)
May 26, 2021 5.595 5.624 5.573 5.573 82,775 -0.02(-0.39%)
May 25, 2021 5.624 5.624 5.580 5.595 65,115 +0.01(+0.26%)
May 24, 2021 5.602 5.617 5.573 5.580 124,826 -0.02(-0.39%)
May 21, 2021 5.617 5.624 5.559 5.602 73,486 -0.01(-0.13%)
May 20, 2021 5.580 5.617 5.532 5.610 95,608 +0.07(+1.32%)
May 19, 2021 5.537 5.573 5.434 5.537 120,973 -0.04(-0.79%)
May 18, 2021 5.551 5.610 5.542 5.580 85,038 +0.08(+1.46%)
May 17, 2021 5.544 5.544 5.434 5.500 195,939 -0.01(-0.13%)
May 14, 2021 5.449 5.595 5.449 5.507 132,586 +0.03(+0.53%)
May 13, 2021 5.376 5.500 5.376 5.478 167,121 +0.10(+1.90%)
May 12, 2021 5.588 5.620 5.303 5.376 413,340 -0.22(-3.91%)
May 11, 2021 5.602 5.631 5.587 5.594 153,735 -0.03(-0.52%)
May 10, 2021 5.616 5.623 5.602 5.623 124,586 +0.02(+0.40%)
May 07, 2021 5.594 5.616 5.485 5.601 183,311 +0.03(+0.51%)
May 06, 2021 5.558 5.631 5.552 5.573 144,299 +0.00(+0.00%)
May 05, 2021 5.551 5.602 5.518 5.573 99,929 +0.04(+0.79%)
May 04, 2021 5.587 5.632 5.485 5.529 223,435 -0.03(-0.52%)
May 03, 2021 5.522 5.632 5.485 5.558 182,360 +0.08(+1.46%)
Apr 30, 2021 5.471 5.485 5.449 5.478 204,667 +0.04(+0.67%)
Apr 29, 2021 5.464 5.485 5.420 5.442 149,219 +0.01(+0.13%)
Apr 28, 2021 5.391 5.478 5.391 5.435 177,815 +0.05(+0.94%)
Apr 27, 2021 5.413 5.420 5.376 5.384 96,892 -0.01(-0.13%)
Apr 26, 2021 5.384 5.413 5.333 5.391 139,978 +0.04(+0.68%)
Apr 23, 2021 5.369 5.413 5.340 5.355 173,423 +0.00(+0.00%)
Apr 22, 2021 5.333 5.362 5.326 5.355 110,613 +0.02(+0.41%)
Apr 21, 2021 5.376 5.376 5.318 5.333 187,000 -0.02(-0.41%)
Apr 20, 2021 5.391 5.404 5.311 5.355 250,788 -0.04(-0.67%)
Apr 19, 2021 5.405 5.409 5.376 5.391 72,020 +0.00(+0.00%)
Apr 16, 2021 5.391 5.409 5.384 5.391 104,191 -0.01(-0.13%)
Apr 15, 2021 5.391 5.413 5.376 5.398 138,963 -0.01(-0.13%)
Apr 14, 2021 5.435 5.435 5.391 5.405 105,737 +0.00(+0.00%)
Apr 13, 2021 5.413 5.420 5.401 5.405 116,109 -0.01(-0.13%)
Apr 12, 2021 5.456 5.456 5.413 5.413 114,334 -0.05(-0.93%)
Apr 09, 2021 5.471 5.471 5.413 5.464 229,579 -0.03(-0.52%)
Apr 08, 2021 5.348 5.514 5.348 5.492 306,413 +0.14(+2.70%)
Apr 07, 2021 5.290 5.355 5.290 5.348 127,072 +0.04(+0.82%)
Apr 06, 2021 5.326 5.340 5.275 5.304 101,316 +0.01(+0.14%)
Apr 05, 2021 5.283 5.304 5.268 5.297 250,094 +0.01(+0.27%)
Apr 01, 2021 5.333 5.333 5.268 5.283 126,372 -0.01(-0.14%)
Mar 31, 2021 5.297 5.326 5.290 5.290 130,925 +0.01(+0.14%)
Mar 30, 2021 5.261 5.312 5.210 5.283 198,040 +0.06(+1.11%)
Mar 29, 2021 5.232 5.232 5.167 5.225 119,304 +0.04(+0.70%)
Mar 26, 2021 5.182 5.254 5.124 5.189 150,344 +0.01(+0.14%)
Mar 25, 2021 5.182 5.225 5.182 5.182 87,821 -0.02(-0.42%)
Mar 24, 2021 5.225 5.275 5.182 5.203 76,176 +0.02(+0.42%)
Mar 23, 2021 5.232 5.232 5.182 5.182 153,474 -0.05(-0.97%)
Mar 22, 2021 5.182 5.376 5.182 5.232 262,677 +0.05(+0.97%)
Mar 19, 2021 5.210 5.268 5.167 5.182 133,993 -0.03(-0.55%)
Mar 18, 2021 5.232 5.235 5.167 5.210 120,717 -0.02(-0.41%)
Mar 17, 2021 5.232 5.268 5.218 5.232 140,198 -0.01(-0.14%)
Mar 16, 2021 5.340 5.355 5.225 5.239 182,430 -0.07(-1.36%)
Mar 15, 2021 5.232 5.333 5.232 5.312 134,208 +0.06(+1.24%)
Mar 12, 2021 5.247 5.292 5.225 5.247 118,197 -0.01(-0.14%)
Mar 11, 2021 5.283 5.304 5.232 5.254 145,187 +0.01(+0.28%)
Mar 10, 2021 5.290 5.290 5.225 5.239 195,386 -0.01(-0.12%)
Mar 09, 2021 5.282 5.301 5.246 5.246 124,418 -0.03(-0.54%)
Mar 08, 2021 5.282 5.307 5.246 5.275 156,957 +0.03(+0.55%)
Mar 05, 2021 5.253 5.260 5.189 5.246 186,702 +0.04(+0.83%)
Mar 04, 2021 5.189 5.256 5.160 5.203 154,481 -0.01(-0.27%)
Mar 03, 2021 5.217 5.310 5.189 5.217 232,998 -0.02(-0.41%)
Mar 02, 2021 5.174 5.275 5.172 5.239 101,646 +0.08(+1.53%)
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.