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 (%)
Dec 29, 2023 5.803 5.880 5.745 5.880 267,902 +0.11(+1.84%)
Dec 28, 2023 5.812 5.832 5.774 5.774 96,277 +0.03(+0.51%)
Dec 27, 2023 5.735 5.754 5.648 5.745 144,499 +0.06(+1.02%)
Dec 26, 2023 5.657 5.754 5.629 5.687 120,849 +0.00(+0.00%)
Dec 22, 2023 5.696 5.745 5.648 5.687 122,102 +0.03(+0.51%)
Dec 21, 2023 5.803 5.803 5.638 5.657 119,135 +0.00(+0.00%)
Dec 20, 2023 5.812 5.831 5.657 5.657 323,686 -0.17(-2.99%)
Dec 19, 2023 5.861 5.899 5.812 5.832 138,645 -0.06(-0.99%)
Dec 18, 2023 5.890 5.928 5.861 5.890 106,389 +0.03(+0.50%)
Dec 15, 2023 5.996 6.006 5.861 5.861 142,791 -0.17(-2.88%)
Dec 14, 2023 5.851 6.093 5.803 6.035 296,042 +0.24(+4.17%)
Dec 13, 2023 5.561 5.803 5.561 5.793 197,132 +0.21(+3.81%)
Dec 12, 2023 5.561 5.609 5.532 5.580 82,564 -0.01(-0.17%)
Dec 11, 2023 5.570 5.599 5.522 5.590 123,828 +0.00(+0.00%)
Dec 08, 2023 5.503 5.628 5.483 5.590 99,812 +0.08(+1.42%)
Dec 07, 2023 5.483 5.569 5.454 5.511 124,375 +0.05(+0.88%)
Dec 06, 2023 5.502 5.502 5.416 5.464 89,004 +0.03(+0.53%)
Dec 05, 2023 5.454 5.531 5.416 5.435 133,024 -0.03(-0.53%)
Dec 04, 2023 5.444 5.483 5.416 5.464 122,900 +0.02(+0.35%)
Dec 01, 2023 5.435 5.444 5.406 5.444 124,875 +0.03(+0.53%)
Nov 30, 2023 5.425 5.478 5.387 5.416 65,416 -0.03(-0.53%)
Nov 29, 2023 5.396 5.492 5.377 5.444 294,043 +0.03(+0.53%)
Nov 28, 2023 5.406 5.511 5.349 5.416 305,636 +0.04(+0.71%)
Nov 27, 2023 5.281 5.377 5.281 5.377 69,976 +0.08(+1.45%)
Nov 24, 2023 5.320 5.387 5.277 5.301 71,501 -0.03(-0.54%)
Nov 22, 2023 5.310 5.358 5.310 5.329 72,885 +0.02(+0.36%)
Nov 21, 2023 5.329 5.368 5.291 5.310 101,754 -0.09(-1.60%)
Nov 20, 2023 5.396 5.459 5.366 5.396 100,333 +0.02(+0.36%)
Nov 17, 2023 5.368 5.406 5.316 5.377 98,122 +0.05(+0.90%)
Nov 16, 2023 5.195 5.329 5.195 5.329 89,144 +0.11(+2.02%)
Nov 15, 2023 5.262 5.329 5.214 5.224 135,271 -0.04(-0.73%)
Nov 14, 2023 5.205 5.281 5.157 5.262 180,143 +0.15(+3.00%)
Nov 13, 2023 5.118 5.118 4.936 5.109 161,547 -0.03(-0.56%)
Nov 10, 2023 5.090 5.166 5.061 5.138 152,370 +0.08(+1.53%)
Nov 09, 2023 5.278 5.297 5.060 5.060 107,394 -0.19(-3.62%)
Nov 08, 2023 5.269 5.296 5.201 5.250 85,720 +0.05(+0.91%)
Nov 07, 2023 5.231 5.239 5.155 5.202 69,018 -0.05(-0.90%)
Nov 06, 2023 5.221 5.288 5.202 5.250 124,965 +0.04(+0.73%)
Nov 03, 2023 5.098 5.364 5.098 5.212 341,807 +0.15(+2.91%)
Nov 02, 2023 4.804 5.126 4.775 5.065 540,305 +0.29(+6.06%)
Nov 01, 2023 4.642 4.813 4.566 4.775 201,604 +0.22(+4.79%)
Oct 31, 2023 4.443 4.576 4.386 4.557 156,148 +0.14(+3.23%)
Oct 30, 2023 4.500 4.509 4.414 4.414 93,686 -0.07(-1.48%)
Oct 27, 2023 4.348 4.509 4.320 4.481 87,926 +0.14(+3.28%)
Oct 26, 2023 4.291 4.386 4.282 4.338 87,580 +0.05(+1.11%)
Oct 25, 2023 4.395 4.451 4.291 4.291 155,829 -0.16(-3.62%)
Oct 24, 2023 4.357 4.590 4.348 4.452 196,155 +0.10(+2.40%)
Oct 23, 2023 4.329 4.564 4.320 4.348 192,783 +0.00(+0.00%)
Oct 20, 2023 4.471 4.528 4.320 4.348 234,260 -0.09(-1.93%)
Oct 19, 2023 4.538 4.566 4.419 4.433 121,659 -0.10(-2.30%)
Oct 18, 2023 4.585 4.652 4.462 4.538 129,259 -0.08(-1.65%)
Oct 17, 2023 4.718 4.814 4.585 4.614 229,580 -0.18(-3.76%)
Oct 16, 2023 4.984 5.013 4.690 4.794 199,396 -0.13(-2.70%)
Oct 13, 2023 4.946 4.966 4.889 4.927 67,919 +0.03(+0.58%)
Oct 12, 2023 4.927 4.937 4.870 4.899 68,346 -0.03(-0.58%)
Oct 11, 2023 4.937 5.013 4.832 4.927 86,411 -0.04(-0.75%)
Oct 10, 2023 4.974 5.058 4.936 4.964 181,070 +0.03(+0.57%)
Oct 09, 2023 4.870 4.972 4.870 4.936 71,509 +0.09(+1.94%)
Oct 06, 2023 4.814 4.927 4.757 4.842 122,531 -0.02(-0.39%)
Oct 05, 2023 4.927 5.002 4.861 4.861 77,180 -0.07(-1.34%)
Oct 04, 2023 4.880 4.955 4.842 4.927 71,341 +0.08(+1.55%)
Oct 03, 2023 4.861 4.927 4.785 4.851 153,189 -0.02(-0.39%)
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.