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 (%)
Nov 30, 2022 4.379 4.456 4.379 4.456 89,059 +0.07(+1.56%)
Nov 29, 2022 4.396 4.456 4.336 4.388 88,133 -0.03(-0.58%)
Nov 28, 2022 4.456 4.555 4.353 4.413 210,099 -0.09(-2.09%)
Nov 25, 2022 4.473 4.515 4.473 4.508 13,236 +0.03(+0.57%)
Nov 23, 2022 4.533 4.571 4.478 4.482 61,963 -0.03(-0.57%)
Nov 22, 2022 4.439 4.542 4.439 4.508 64,157 +0.06(+1.35%)
Nov 21, 2022 4.456 4.499 4.448 4.448 77,019 -0.04(-0.86%)
Nov 18, 2022 4.491 4.522 4.482 4.486 34,030 +0.00(+0.10%)
Nov 17, 2022 4.473 4.508 4.456 4.482 57,034 +0.00(+0.00%)
Nov 16, 2022 4.456 4.542 4.379 4.482 99,097 +0.02(+0.38%)
Nov 15, 2022 4.456 4.516 4.431 4.465 93,702 +0.03(+0.77%)
Nov 14, 2022 4.405 4.448 4.336 4.431 84,517 +0.10(+2.38%)
Nov 11, 2022 4.405 4.405 4.293 4.328 54,197 +0.00(+0.02%)
Nov 10, 2022 4.412 4.412 4.284 4.327 117,949 +0.07(+1.61%)
Nov 09, 2022 4.334 4.351 4.241 4.258 88,984 -0.06(-1.36%)
Nov 08, 2022 4.317 4.351 4.265 4.317 60,857 +0.04(+0.98%)
Nov 07, 2022 4.216 4.325 4.216 4.275 99,521 +0.06(+1.39%)
Nov 04, 2022 4.183 4.250 4.166 4.216 37,426 +0.04(+1.01%)
Nov 03, 2022 4.191 4.250 4.137 4.174 64,794 -0.04(-1.00%)
Nov 02, 2022 4.225 4.342 4.132 4.216 151,498 -0.03(-0.59%)
Nov 01, 2022 4.292 4.292 4.225 4.241 109,508 -0.03(-0.59%)
Oct 31, 2022 4.233 4.275 4.208 4.267 57,731 +0.04(+0.99%)
Oct 28, 2022 4.216 4.267 4.199 4.225 60,679 +0.03(+0.60%)
Oct 27, 2022 4.225 4.292 4.199 4.199 56,433 -0.03(-0.60%)
Oct 26, 2022 4.115 4.256 4.107 4.225 116,048 +0.03(+0.60%)
Oct 25, 2022 4.141 4.199 4.141 4.199 73,245 +0.12(+2.88%)
Oct 24, 2022 4.015 4.107 4.015 4.082 129,787 +0.10(+2.53%)
Oct 21, 2022 4.031 4.149 3.872 3.981 246,487 -0.06(-1.46%)
Oct 20, 2022 3.998 4.141 3.998 4.040 85,857 +0.01(+0.21%)
Oct 19, 2022 4.073 4.115 3.973 4.031 89,373 -0.08(-1.84%)
Oct 18, 2022 4.107 4.132 4.082 4.107 49,243 +0.02(+0.41%)
Oct 17, 2022 4.090 4.141 4.057 4.090 100,753 +0.03(+0.62%)
Oct 14, 2022 4.157 4.199 4.048 4.065 152,174 -0.12(-2.81%)
Oct 13, 2022 3.989 4.233 3.914 4.183 185,675 +0.14(+3.53%)
Oct 12, 2022 4.099 4.157 4.040 4.040 100,784 -0.11(-2.61%)
Oct 11, 2022 4.131 4.181 4.082 4.148 56,528 +0.05(+1.22%)
Oct 10, 2022 4.107 4.150 4.048 4.098 65,398 +0.00(+0.00%)
Oct 07, 2022 4.115 4.191 4.082 4.098 43,164 -0.08(-1.95%)
Oct 06, 2022 4.190 4.218 4.148 4.180 53,588 -0.02(-0.44%)
Oct 05, 2022 4.123 4.240 4.123 4.198 80,512 +0.00(+0.00%)
Oct 04, 2022 4.107 4.231 4.040 4.198 109,723 +0.12(+3.06%)
Oct 03, 2022 4.098 4.273 4.015 4.073 139,794 +0.13(+3.38%)
Sep 30, 2022 3.940 4.023 3.907 3.940 195,096 +0.00(+0.00%)
Sep 29, 2022 3.940 3.968 3.885 3.940 129,842 -0.03(-0.84%)
Sep 28, 2022 3.949 4.057 3.907 3.974 144,612 +0.05(+1.27%)
Sep 27, 2022 3.915 4.065 3.882 3.924 132,728 +0.02(+0.64%)
Sep 26, 2022 3.949 3.992 3.870 3.899 254,867 -0.08(-2.09%)
Sep 23, 2022 4.057 4.057 3.949 3.982 305,452 -0.08(-2.05%)
Sep 22, 2022 4.040 4.118 4.032 4.065 125,284 -0.01(-0.20%)
Sep 21, 2022 4.190 4.198 3.957 4.073 95,342 -0.07(-1.61%)
Sep 20, 2022 4.181 4.314 4.107 4.140 117,614 -0.09(-2.16%)
Sep 19, 2022 4.289 4.348 4.198 4.231 94,125 -0.09(-2.12%)
Sep 16, 2022 4.298 4.434 4.298 4.323 189,393 -0.07(-1.70%)
Sep 15, 2022 4.406 4.447 4.373 4.397 61,283 -0.04(-0.94%)
Sep 14, 2022 4.373 4.464 4.373 4.439 68,551 +0.05(+1.14%)
Sep 13, 2022 4.456 4.522 4.389 4.389 129,168 -0.13(-2.94%)
Sep 12, 2022 4.555 4.555 4.481 4.522 172,287 +0.07(+1.68%)
Sep 09, 2022 4.406 4.456 4.364 4.447 106,295 +0.03(+0.77%)
Sep 08, 2022 4.389 4.438 4.384 4.413 126,677 -0.04(-0.92%)
Sep 07, 2022 4.372 4.496 4.364 4.454 98,653 +0.05(+1.12%)
Sep 06, 2022 4.438 4.479 4.364 4.405 94,301 -0.02(-0.56%)
Sep 02, 2022 4.413 4.479 4.389 4.430 74,073 +0.03(+0.75%)
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.