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

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

5.760 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Nov 30, 2021 5.159 5.174 5.121 5.174 257,939 -0.05(-0.87%)
Nov 29, 2021 5.393 5.393 5.174 5.219 305,056 -0.12(-2.26%)
Nov 26, 2021 5.317 5.340 5.280 5.340 123,078 -0.04(-0.70%)
Nov 24, 2021 5.423 5.468 5.363 5.378 210,234 -0.09(-1.66%)
Nov 23, 2021 5.468 5.468 5.430 5.468 96,489 -0.01(-0.14%)
Nov 22, 2021 5.521 5.521 5.430 5.476 130,731 -0.03(-0.55%)
Nov 19, 2021 5.528 5.559 5.506 5.506 100,535 -0.02(-0.41%)
Nov 18, 2021 5.566 5.559 5.513 5.528 90,980 -0.05(-0.81%)
Nov 17, 2021 5.634 5.636 5.574 5.574 65,300 -0.04(-0.67%)
Nov 16, 2021 5.604 5.687 5.604 5.611 92,497 -0.02(-0.27%)
Nov 15, 2021 5.619 5.657 5.606 5.627 106,917 +0.00(+0.00%)
Nov 12, 2021 5.672 5.740 5.604 5.627 123,483 -0.05(-0.93%)
Nov 11, 2021 5.604 5.727 5.604 5.679 79,752 +0.05(+0.94%)
Nov 10, 2021 5.694 5.627 5.627 129,261 -0.14(-2.47%)
Nov 09, 2021 5.747 5.776 5.692 5.769 106,729 +0.09(+1.58%)
Nov 08, 2021 5.694 5.739 5.657 5.679 155,030 +0.03(+0.53%)
Nov 05, 2021 5.672 5.687 5.627 5.649 79,563 -0.03(-0.53%)
Nov 04, 2021 5.664 5.694 5.657 5.679 104,739 +0.01(+0.26%)
Nov 03, 2021 5.627 5.694 5.618 5.664 82,762 +0.03(+0.53%)
Nov 02, 2021 5.544 5.702 5.544 5.634 233,598 +0.15(+2.73%)
Nov 01, 2021 5.484 5.567 5.424 5.484 181,786 +0.06(+1.11%)
Oct 29, 2021 5.424 5.514 5.394 5.424 174,523 -0.02(-0.41%)
Oct 28, 2021 5.634 5.634 5.409 5.447 277,294 -0.15(-2.68%)
Oct 27, 2021 5.507 5.612 5.499 5.597 136,521 +0.10(+1.91%)
Oct 26, 2021 5.492 5.462 5.492 176,657 -0.03(-0.54%)
Oct 25, 2021 5.499 5.559 5.462 5.522 141,258 -0.01(-0.14%)
Oct 22, 2021 5.567 5.574 5.507 5.529 65,100 -0.04(-0.67%)
Oct 21, 2021 5.514 5.597 5.514 5.567 56,933 +0.04(+0.81%)
Oct 20, 2021 5.462 5.559 5.462 5.522 125,852 +0.04(+0.82%)
Oct 19, 2021 5.567 5.627 5.394 5.477 169,662 -0.08(-1.48%)
Oct 18, 2021 5.537 5.619 5.520 5.559 106,909 +0.04(+0.68%)
Oct 15, 2021 5.552 5.604 5.507 5.522 125,243 -0.04(-0.81%)
Oct 14, 2021 5.739 5.777 5.544 5.567 130,167 -0.13(-2.37%)
Oct 13, 2021 5.567 5.769 5.522 5.702 488,757 +0.13(+2.42%)
Oct 12, 2021 5.634 5.670 5.552 5.567 101,437 -0.05(-0.93%)
Oct 11, 2021 5.679 5.724 5.552 5.619 215,440 -0.10(-1.70%)
Oct 08, 2021 5.462 5.799 5.462 5.717 640,143 +0.24(+4.39%)
Oct 07, 2021 5.372 5.565 5.372 5.476 151,640 +0.13(+2.51%)
Oct 06, 2021 5.298 5.372 5.298 5.342 125,230 -0.01(-0.14%)
Oct 05, 2021 5.335 5.376 5.320 5.350 233,766 +0.01(+0.14%)
Oct 04, 2021 5.201 5.357 5.201 5.342 369,586 +0.25(+4.97%)
Oct 01, 2021 5.245 5.299 5.059 5.089 1,413,304 -0.16(-2.98%)
Sep 30, 2021 5.335 5.431 5.171 5.245 183,660 -0.06(-1.12%)
Sep 29, 2021 5.327 5.394 5.298 5.305 126,831 -0.02(-0.42%)
Sep 28, 2021 5.431 5.446 5.283 5.327 368,089 -0.12(-2.12%)
Sep 27, 2021 5.513 5.536 5.417 5.443 150,667 -0.09(-1.68%)
Sep 24, 2021 5.573 5.580 5.528 5.536 105,996 -0.02(-0.31%)
Sep 23, 2021 5.543 5.580 5.528 5.553 78,635 +0.02(+0.44%)
Sep 22, 2021 5.543 5.580 5.513 5.528 106,539 -0.02(-0.32%)
Sep 21, 2021 5.528 5.580 5.528 5.546 82,690 +0.03(+0.59%)
Sep 20, 2021 5.521 5.603 5.506 5.513 156,411 -0.10(-1.85%)
Sep 17, 2021 5.692 5.714 5.597 5.617 120,714 -0.08(-1.44%)
Sep 16, 2021 5.640 5.714 5.593 5.699 59,350 +0.10(+1.86%)
Sep 15, 2021 5.595 5.646 5.565 5.595 82,463 +0.03(+0.53%)
Sep 14, 2021 5.536 5.595 5.536 5.565 135,932 -0.01(-0.13%)
Sep 13, 2021 5.655 5.662 5.521 5.573 175,071 -0.01(-0.13%)
Sep 10, 2021 5.677 5.677 5.580 5.580 143,857 -0.10(-1.82%)
Sep 09, 2021 5.662 5.691 5.654 5.684 110,322 +0.02(+0.39%)
Sep 08, 2021 5.632 5.684 5.629 5.662 146,826 +0.04(+0.66%)
Sep 07, 2021 5.684 5.735 5.573 5.625 317,719 -0.12(-2.06%)
Sep 03, 2021 5.868 5.891 5.735 5.743 209,832 -0.14(-2.39%)
Sep 02, 2021 5.876 5.957 5.868 5.883 174,617 +0.01(+0.13%)
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.