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

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

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 29, 2023 4.939 5.004 4.929 4.948 47,604 +0.03(+0.57%)
Sep 28, 2023 4.920 4.957 4.846 4.920 106,085 +0.01(+0.19%)
Sep 27, 2023 4.957 5.041 4.911 4.911 69,495 -0.05(-0.94%)
Sep 26, 2023 4.976 5.041 4.939 4.957 81,955 -0.05(-0.93%)
Sep 25, 2023 5.004 5.032 4.995 5.004 74,354 -0.02(-0.37%)
Sep 22, 2023 5.032 5.065 5.004 5.023 62,176 +0.02(+0.37%)
Sep 21, 2023 5.051 5.092 5.004 5.004 64,234 -0.08(-1.65%)
Sep 20, 2023 5.125 5.125 5.088 5.088 39,484 -0.01(-0.18%)
Sep 19, 2023 5.116 5.116 5.097 5.097 100,002 +0.00(+0.00%)
Sep 18, 2023 5.088 5.125 5.088 5.097 82,334 -0.01(-0.18%)
Sep 15, 2023 5.097 5.125 5.051 5.106 41,404 -0.02(-0.36%)
Sep 14, 2023 5.106 5.144 5.097 5.125 89,406 +0.00(+0.00%)
Sep 13, 2023 5.106 5.158 5.079 5.125 84,522 +0.05(+0.92%)
Sep 12, 2023 5.032 5.097 5.023 5.079 53,133 +0.02(+0.37%)
Sep 11, 2023 5.041 5.097 5.004 5.060 125,038 +0.04(+0.74%)
Sep 08, 2023 5.032 5.125 5.013 5.023 118,357 -0.08(-1.62%)
Sep 07, 2023 5.078 5.133 5.078 5.106 82,849 -0.02(-0.36%)
Sep 06, 2023 5.115 5.152 5.096 5.124 125,558 -0.01(-0.18%)
Sep 05, 2023 5.115 5.202 5.096 5.133 210,498 +0.05(+0.91%)
Sep 01, 2023 5.106 5.142 5.059 5.087 122,072 +0.03(+0.55%)
Aug 31, 2023 5.087 5.142 5.059 5.059 82,917 -0.06(-1.08%)
Aug 30, 2023 5.142 5.161 5.098 5.115 54,869 +0.00(+0.00%)
Aug 29, 2023 5.050 5.152 5.041 5.115 87,548 +0.03(+0.54%)
Aug 28, 2023 5.032 5.106 5.004 5.087 101,611 +0.09(+1.85%)
Aug 25, 2023 5.059 5.059 4.981 4.995 84,809 -0.03(-0.55%)
Aug 24, 2023 5.078 5.081 5.022 5.022 78,332 -0.06(-1.09%)
Aug 23, 2023 5.078 5.096 5.032 5.078 60,822 +0.00(+0.00%)
Aug 22, 2023 4.930 5.142 4.893 5.078 107,617 +0.13(+2.61%)
Aug 21, 2023 4.902 4.958 4.847 4.949 66,283 +0.06(+1.32%)
Aug 18, 2023 4.838 4.911 4.838 4.884 61,164 +0.01(+0.19%)
Aug 17, 2023 4.921 4.930 4.865 4.875 55,693 -0.05(-0.94%)
Aug 16, 2023 4.967 5.032 4.921 4.921 107,339 -0.08(-1.66%)
Aug 15, 2023 5.004 5.004 4.912 5.004 101,922 +0.00(+0.00%)
Aug 14, 2023 4.995 5.022 4.986 5.004 45,621 +0.01(+0.18%)
Aug 11, 2023 5.013 5.032 4.976 4.995 96,222 -0.04(-0.73%)
Aug 10, 2023 5.078 5.124 5.022 5.032 86,236 -0.06(-1.25%)
Aug 09, 2023 5.077 5.123 5.040 5.095 98,774 -0.03(-0.54%)
Aug 08, 2023 5.123 5.132 5.086 5.123 89,417 +0.01(+0.18%)
Aug 07, 2023 5.132 5.132 5.077 5.114 106,727 -0.02(-0.36%)
Aug 04, 2023 4.976 5.150 4.976 5.132 114,863 +0.12(+2.37%)
Aug 03, 2023 4.912 5.040 4.912 5.013 115,178 +0.01(+0.18%)
Aug 02, 2023 4.894 5.022 4.882 5.004 128,896 +0.05(+0.92%)
Aug 01, 2023 4.967 5.031 4.931 4.958 123,894 -0.06(-1.28%)
Jul 31, 2023 5.013 5.086 4.963 5.022 122,153 +0.01(+0.18%)
Jul 28, 2023 4.958 5.049 4.949 5.013 100,462 +0.05(+1.11%)
Jul 27, 2023 4.995 5.040 4.931 4.958 156,264 -0.04(-0.73%)
Jul 26, 2023 5.013 5.051 4.967 4.995 72,101 -0.03(-0.55%)
Jul 25, 2023 5.022 5.105 5.013 5.022 89,841 -0.01(-0.18%)
Jul 24, 2023 5.095 5.196 5.031 5.031 166,683 -0.10(-1.96%)
Jul 21, 2023 5.196 5.205 5.123 5.132 90,944 -0.08(-1.58%)
Jul 20, 2023 5.205 5.260 5.169 5.214 171,572 +0.00(+0.00%)
Jul 19, 2023 4.986 5.251 4.986 5.214 156,834 +0.18(+3.64%)
Jul 18, 2023 5.022 5.088 4.995 5.031 124,745 -0.00(-0.02%)
Jul 17, 2023 5.095 5.150 4.986 5.032 165,442 -0.07(-1.42%)
Jul 14, 2023 5.159 5.159 5.031 5.105 95,544 -0.09(-1.76%)
Jul 13, 2023 5.187 5.251 5.178 5.196 108,571 +0.00(+0.00%)
Jul 12, 2023 5.141 5.251 5.123 5.196 75,838 +0.06(+1.09%)
Jul 11, 2023 5.149 5.186 5.086 5.140 162,608 -0.03(-0.53%)
Jul 10, 2023 5.095 5.195 5.075 5.167 138,338 +0.10(+1.88%)
Jul 07, 2023 4.968 5.113 4.968 5.072 317,310 -0.01(-0.27%)
Jul 06, 2023 5.022 5.086 4.968 5.086 98,395 -0.03(-0.53%)
Jul 05, 2023 4.904 5.114 4.841 5.113 251,828 +0.28(+5.82%)
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.