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

5.000 -0.060 (-1.19%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 5.050 5.160 5.050 5.060 118,523 -0.02(-0.39%)
Jun 27, 2022 5.090 5.141 5.030 5.080 52,027 +0.03(+0.59%)
Jun 24, 2022 5.060 5.180 5.000 5.050 107,248 +0.00(+0.00%)
Jun 23, 2022 4.870 5.100 4.854 5.050 115,747 +0.17(+3.48%)
Jun 22, 2022 4.830 4.900 4.830 4.880 68,704 +0.03(+0.62%)
Jun 21, 2022 4.860 4.990 4.800 4.850 157,298 +0.01(+0.21%)
Jun 17, 2022 4.720 4.900 4.720 4.840 172,246 +0.08(+1.68%)
Jun 16, 2022 4.840 4.850 4.700 4.760 234,126 -0.13(-2.66%)
Jun 15, 2022 4.820 5.040 4.820 4.890 135,175 +0.08(+1.66%)
Jun 14, 2022 4.830 4.900 4.810 4.810 179,195 -0.03(-0.62%)
Jun 13, 2022 5.080 5.120 4.810 4.840 396,520 -0.31(-6.02%)
Jun 10, 2022 5.200 5.340 5.110 5.150 272,641 -0.14(-2.65%)
Jun 09, 2022 5.310 5.400 5.270 5.290 166,382 -0.01(-0.19%)
Jun 08, 2022 5.350 5.440 5.270 5.300 197,777 -0.08(-1.49%)
Jun 07, 2022 5.300 5.390 5.270 5.380 120,312 +0.05(+0.94%)
Jun 06, 2022 5.340 5.340 5.270 5.330 100,128 +0.05(+0.95%)
Jun 03, 2022 5.320 5.380 5.270 5.280 111,593 -0.08(-1.49%)
Jun 02, 2022 5.300 5.440 5.300 5.360 168,447 +0.04(+0.75%)
Jun 01, 2022 5.420 5.420 5.300 5.320 112,409 +0.01(+0.19%)
May 31, 2022 5.350 5.420 5.280 5.310 172,890 -0.11(-2.03%)
May 27, 2022 5.420 5.470 5.310 5.420 125,343 +0.05(+0.93%)
May 26, 2022 5.350 5.410 5.270 5.370 88,304 +0.03(+0.56%)
May 25, 2022 5.220 5.340 5.220 5.340 60,444 +0.12(+2.30%)
May 24, 2022 5.210 5.270 5.190 5.220 92,009 +0.05(+0.97%)
May 23, 2022 5.200 5.250 5.150 5.170 129,230 -0.02(-0.39%)
May 20, 2022 5.240 5.280 5.180 5.190 94,831 -0.05(-0.95%)
May 19, 2022 5.240 5.280 5.211 5.240 51,740 +0.02(+0.38%)
May 18, 2022 5.340 5.340 5.210 5.220 76,862 -0.15(-2.79%)
May 17, 2022 5.320 5.400 5.250 5.370 189,057 +0.08(+1.51%)
May 16, 2022 5.180 5.290 5.180 5.290 42,542 +0.11(+2.12%)
May 13, 2022 5.150 5.250 5.130 5.180 98,516 +0.04(+0.78%)
May 12, 2022 5.200 5.250 5.060 5.140 145,419 -0.06(-1.15%)
May 11, 2022 5.250 5.330 5.180 5.200 121,038 -0.08(-1.52%)
May 10, 2022 5.300 5.390 5.252 5.280 110,706 +0.02(+0.38%)
May 09, 2022 5.310 5.400 5.210 5.260 279,727 -0.11(-2.05%)
May 06, 2022 5.390 5.506 5.310 5.370 214,253 -0.11(-2.01%)
May 05, 2022 5.490 5.560 5.440 5.480 77,678 -0.04(-0.72%)
May 04, 2022 5.470 5.580 5.470 5.520 90,866 +0.02(+0.36%)
May 03, 2022 5.350 5.589 5.350 5.500 170,654 +0.14(+2.61%)
May 02, 2022 5.450 5.490 5.315 5.360 194,153 -0.01(-0.19%)
Apr 29, 2022 5.400 5.479 5.360 5.370 248,174 -0.09(-1.65%)
Apr 28, 2022 5.490 5.550 5.440 5.460 114,420 -0.04(-0.73%)
Apr 27, 2022 5.460 5.560 5.420 5.500 78,554 +0.02(+0.36%)
Apr 26, 2022 5.510 5.623 5.470 5.480 106,517 -0.11(-1.97%)
Apr 25, 2022 5.670 5.670 5.500 5.590 189,213 +0.00(+0.00%)
Apr 22, 2022 5.750 5.750 5.550 5.590 134,335 -0.10(-1.76%)
Apr 21, 2022 5.830 5.866 5.540 5.690 222,973 -0.15(-2.57%)
Apr 20, 2022 5.880 5.900 5.780 5.840 87,023 +0.03(+0.52%)
Apr 19, 2022 5.850 5.940 5.800 5.810 177,427 -0.04(-0.68%)
Apr 18, 2022 5.890 5.900 5.800 5.850 115,581 +0.03(+0.52%)
Apr 14, 2022 5.980 5.980 5.810 5.820 124,567 -0.14(-2.35%)
Apr 13, 2022 5.970 5.990 5.910 5.960 82,777 +0.02(+0.34%)
Apr 12, 2022 5.940 6.080 5.870 5.940 163,924 +0.08(+1.37%)
Apr 11, 2022 5.860 5.890 5.780 5.860 155,828 -0.02(-0.34%)
Apr 08, 2022 5.960 6.020 5.870 5.880 177,446 -0.14(-2.33%)
Apr 07, 2022 6.100 6.126 5.970 6.020 180,324 -0.07(-1.15%)
Apr 06, 2022 6.110 6.110 6.020 6.090 172,896 -0.01(-0.16%)
Apr 05, 2022 6.110 6.140 6.060 6.100 243,420 +0.01(+0.16%)
Apr 04, 2022 5.960 6.090 5.950 6.090 652,975 +0.17(+2.87%)
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.