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

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

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2022 3.905 3.988 3.872 3.905 196,845 +0.00(+0.00%)
Sep 29, 2022 3.905 3.933 3.850 3.905 131,006 -0.03(-0.84%)
Sep 28, 2022 3.914 4.021 3.872 3.938 145,908 +0.05(+1.27%)
Sep 27, 2022 3.881 4.029 3.848 3.889 133,918 +0.02(+0.64%)
Sep 26, 2022 3.914 3.957 3.835 3.864 257,153 -0.08(-2.09%)
Sep 23, 2022 4.021 4.021 3.914 3.946 308,191 -0.08(-2.04%)
Sep 22, 2022 4.004 4.081 3.996 4.029 126,407 -0.01(-0.20%)
Sep 21, 2022 4.152 4.161 3.922 4.037 96,197 -0.07(-1.61%)
Sep 20, 2022 4.144 4.276 4.070 4.103 118,668 -0.09(-2.16%)
Sep 19, 2022 4.251 4.309 4.161 4.194 94,969 -0.09(-2.12%)
Sep 16, 2022 4.260 4.394 4.260 4.284 191,091 -0.07(-1.70%)
Sep 15, 2022 4.367 4.408 4.334 4.358 61,832 -0.04(-0.94%)
Sep 14, 2022 4.334 4.424 4.334 4.400 69,166 +0.05(+1.14%)
Sep 13, 2022 4.416 4.482 4.350 4.350 130,326 -0.13(-2.94%)
Sep 12, 2022 4.515 4.515 4.441 4.482 173,832 +0.07(+1.68%)
Sep 09, 2022 4.367 4.416 4.325 4.408 107,248 +0.03(+0.77%)
Sep 08, 2022 4.350 4.398 4.346 4.374 127,813 -0.04(-0.92%)
Sep 07, 2022 4.333 4.456 4.325 4.415 99,538 +0.05(+1.12%)
Sep 06, 2022 4.399 4.439 4.325 4.366 95,147 -0.02(-0.56%)
Sep 02, 2022 4.374 4.439 4.350 4.390 74,737 +0.03(+0.75%)
Sep 01, 2022 4.415 4.439 4.341 4.358 182,484 -0.07(-1.66%)
Aug 31, 2022 4.423 4.488 4.382 4.431 120,439 -0.02(-0.37%)
Aug 30, 2022 4.431 4.477 4.413 4.448 90,891 +0.02(+0.37%)
Aug 29, 2022 4.480 4.488 4.431 4.431 83,360 -0.06(-1.27%)
Aug 26, 2022 4.496 4.545 4.480 4.488 97,553 -0.03(-0.72%)
Aug 25, 2022 4.545 4.545 4.456 4.521 85,357 +0.01(+0.18%)
Aug 24, 2022 4.472 4.545 4.471 4.513 104,992 +0.07(+1.47%)
Aug 23, 2022 4.439 4.480 4.406 4.448 77,362 +0.03(+0.74%)
Aug 22, 2022 4.505 4.521 4.382 4.415 156,230 -0.11(-2.35%)
Aug 19, 2022 4.627 4.643 4.513 4.521 211,776 -0.14(-2.98%)
Aug 18, 2022 4.586 4.660 4.586 4.660 127,509 +0.09(+1.96%)
Aug 17, 2022 4.594 4.643 4.521 4.570 114,203 -0.05(-1.06%)
Aug 16, 2022 4.619 4.634 4.549 4.619 84,193 +0.01(+0.18%)
Aug 15, 2022 4.578 4.611 4.545 4.611 151,876 +0.04(+0.89%)
Aug 12, 2022 4.513 4.570 4.501 4.570 76,815 +0.09(+2.00%)
Aug 11, 2022 4.505 4.513 4.456 4.480 134,615 -0.02(-0.54%)
Aug 10, 2022 4.562 4.586 4.488 4.505 153,430 -0.01(-0.16%)
Aug 09, 2022 4.544 4.560 4.455 4.512 141,111 -0.02(-0.36%)
Aug 08, 2022 4.528 4.566 4.488 4.528 117,935 +0.03(+0.72%)
Aug 05, 2022 4.536 4.536 4.468 4.496 102,906 -0.04(-0.89%)
Aug 04, 2022 4.585 4.585 4.488 4.536 211,155 -0.01(-0.18%)
Aug 03, 2022 4.528 4.569 4.496 4.544 185,534 +0.05(+1.08%)
Aug 02, 2022 4.447 4.534 4.415 4.496 278,749 +0.08(+1.83%)
Aug 01, 2022 4.399 4.447 4.350 4.415 296,726 +0.09(+2.06%)
Jul 29, 2022 4.245 4.360 4.221 4.326 169,557 +0.11(+2.49%)
Jul 28, 2022 4.221 4.237 4.172 4.221 141,305 +0.06(+1.56%)
Jul 27, 2022 4.156 4.180 4.140 4.156 81,544 +0.03(+0.78%)
Jul 26, 2022 4.189 4.220 4.100 4.124 85,562 -0.07(-1.73%)
Jul 25, 2022 4.237 4.286 4.169 4.197 155,535 -0.03(-0.76%)
Jul 22, 2022 4.213 4.229 4.172 4.229 60,682 +0.06(+1.55%)
Jul 21, 2022 4.075 4.212 4.075 4.164 170,521 +0.03(+0.78%)
Jul 20, 2022 4.051 4.140 4.035 4.132 104,768 +0.11(+2.61%)
Jul 19, 2022 4.075 4.079 4.011 4.027 122,485 +0.00(+0.00%)
Jul 18, 2022 4.067 4.083 4.027 4.027 133,633 -0.03(-0.80%)
Jul 15, 2022 4.197 4.197 4.059 4.059 144,854 -0.09(-2.14%)
Jul 14, 2022 4.156 4.197 4.116 4.148 115,107 -0.01(-0.19%)
Jul 13, 2022 4.140 4.197 4.117 4.156 57,519 -0.02(-0.58%)
Jul 12, 2022 4.213 4.237 4.164 4.180 98,795 -0.03(-0.77%)
Jul 11, 2022 4.156 4.229 4.152 4.213 70,618 +0.04(+0.97%)
Jul 08, 2022 4.108 4.221 4.075 4.172 144,412 -0.01(-0.17%)
Jul 07, 2022 4.156 4.204 4.124 4.180 141,682 +0.06(+1.36%)
Jul 06, 2022 4.188 4.196 4.124 4.124 118,873 -0.06(-1.44%)
Jul 05, 2022 4.092 4.204 4.092 4.184 204,533 +0.08(+1.85%)
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.