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 31, 2022 4.233 4.275 4.208 4.266 57,732 +0.04(+0.99%)
Oct 28, 2022 4.216 4.266 4.199 4.224 60,680 +0.03(+0.60%)
Oct 27, 2022 4.224 4.292 4.199 4.199 56,434 -0.03(-0.60%)
Oct 26, 2022 4.115 4.256 4.107 4.224 116,051 +0.03(+0.60%)
Oct 25, 2022 4.140 4.199 4.140 4.199 73,247 +0.12(+2.88%)
Oct 24, 2022 4.015 4.107 4.015 4.082 129,790 +0.10(+2.53%)
Oct 21, 2022 4.031 4.149 3.872 3.981 246,491 -0.06(-1.46%)
Oct 20, 2022 3.998 4.140 3.998 4.040 85,858 +0.01(+0.21%)
Oct 19, 2022 4.073 4.115 3.973 4.031 89,374 -0.08(-1.84%)
Oct 18, 2022 4.107 4.132 4.082 4.107 49,244 +0.02(+0.41%)
Oct 17, 2022 4.090 4.140 4.056 4.090 100,755 +0.03(+0.62%)
Oct 14, 2022 4.157 4.199 4.048 4.065 152,177 -0.12(-2.81%)
Oct 13, 2022 3.989 4.233 3.914 4.182 185,678 +0.14(+3.53%)
Oct 12, 2022 4.098 4.157 4.040 4.040 100,786 -0.11(-2.61%)
Oct 11, 2022 4.131 4.181 4.082 4.148 56,529 +0.05(+1.22%)
Oct 10, 2022 4.106 4.150 4.048 4.098 65,399 +0.00(+0.00%)
Oct 07, 2022 4.115 4.191 4.082 4.098 43,165 -0.08(-1.94%)
Oct 06, 2022 4.190 4.218 4.148 4.179 53,589 -0.02(-0.44%)
Oct 05, 2022 4.123 4.239 4.123 4.198 80,514 +0.00(+0.00%)
Oct 04, 2022 4.106 4.231 4.040 4.198 109,725 +0.12(+3.06%)
Oct 03, 2022 4.098 4.273 4.015 4.073 139,796 +0.13(+3.38%)
Sep 30, 2022 3.940 4.023 3.907 3.940 195,100 +0.00(+0.00%)
Sep 29, 2022 3.940 3.968 3.884 3.940 129,844 -0.03(-0.84%)
Sep 28, 2022 3.949 4.057 3.907 3.973 144,614 +0.05(+1.27%)
Sep 27, 2022 3.915 4.065 3.882 3.924 132,730 +0.02(+0.64%)
Sep 26, 2022 3.949 3.992 3.870 3.899 254,872 -0.08(-2.09%)
Sep 23, 2022 4.057 4.057 3.949 3.982 305,457 -0.08(-2.05%)
Sep 22, 2022 4.040 4.118 4.032 4.065 125,286 -0.01(-0.20%)
Sep 21, 2022 4.190 4.198 3.957 4.073 95,344 -0.07(-1.61%)
Sep 20, 2022 4.181 4.314 4.106 4.140 117,616 -0.09(-2.16%)
Sep 19, 2022 4.289 4.348 4.198 4.231 94,126 -0.09(-2.12%)
Sep 16, 2022 4.298 4.434 4.298 4.323 189,396 -0.07(-1.70%)
Sep 15, 2022 4.406 4.447 4.372 4.397 61,284 -0.04(-0.94%)
Sep 14, 2022 4.372 4.464 4.372 4.439 68,552 +0.05(+1.14%)
Sep 13, 2022 4.456 4.522 4.389 4.389 129,170 -0.13(-2.94%)
Sep 12, 2022 4.555 4.555 4.481 4.522 172,290 +0.07(+1.68%)
Sep 09, 2022 4.406 4.456 4.364 4.447 106,297 +0.03(+0.77%)
Sep 08, 2022 4.389 4.438 4.384 4.413 126,679 -0.04(-0.92%)
Sep 07, 2022 4.372 4.496 4.364 4.454 98,655 +0.05(+1.12%)
Sep 06, 2022 4.438 4.479 4.364 4.405 94,303 -0.02(-0.56%)
Sep 02, 2022 4.413 4.479 4.389 4.430 74,074 +0.03(+0.75%)
Sep 01, 2022 4.454 4.479 4.380 4.397 180,865 -0.07(-1.66%)
Aug 31, 2022 4.463 4.528 4.421 4.471 119,371 -0.02(-0.37%)
Aug 30, 2022 4.471 4.517 4.453 4.487 90,085 +0.02(+0.37%)
Aug 29, 2022 4.520 4.528 4.471 4.471 82,621 -0.06(-1.27%)
Aug 26, 2022 4.537 4.586 4.520 4.528 96,687 -0.03(-0.72%)
Aug 25, 2022 4.586 4.586 4.496 4.561 84,600 +0.01(+0.18%)
Aug 24, 2022 4.512 4.586 4.511 4.553 104,061 +0.07(+1.47%)
Aug 23, 2022 4.479 4.520 4.446 4.487 76,675 +0.03(+0.74%)
Aug 22, 2022 4.545 4.561 4.421 4.454 154,844 -0.11(-2.35%)
Aug 19, 2022 4.668 4.685 4.553 4.561 209,898 -0.14(-2.98%)
Aug 18, 2022 4.627 4.701 4.627 4.701 126,378 +0.09(+1.96%)
Aug 17, 2022 4.636 4.685 4.562 4.611 113,190 -0.05(-1.06%)
Aug 16, 2022 4.660 4.676 4.590 4.660 83,446 +0.01(+0.18%)
Aug 15, 2022 4.619 4.652 4.586 4.652 150,529 +0.04(+0.89%)
Aug 12, 2022 4.553 4.611 4.541 4.611 76,134 +0.09(+2.00%)
Aug 11, 2022 4.545 4.553 4.496 4.520 133,421 -0.02(-0.54%)
Aug 10, 2022 4.603 4.627 4.528 4.545 152,069 -0.01(-0.16%)
Aug 09, 2022 4.585 4.601 4.495 4.552 139,860 -0.02(-0.36%)
Aug 08, 2022 4.569 4.607 4.528 4.569 116,889 +0.03(+0.72%)
Aug 05, 2022 4.577 4.577 4.508 4.536 101,993 -0.04(-0.89%)
Aug 04, 2022 4.626 4.626 4.528 4.577 209,282 -0.01(-0.18%)
Aug 03, 2022 4.569 4.609 4.536 4.585 183,888 +0.05(+1.08%)
Aug 02, 2022 4.487 4.575 4.454 4.536 276,277 +0.08(+1.83%)
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.