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 (%)
Jan 31, 2023 4.839 4.917 4.839 4.900 114,574 +0.06(+1.25%)
Jan 30, 2023 4.874 4.952 4.813 4.839 126,649 -0.03(-0.71%)
Jan 27, 2023 4.830 4.969 4.830 4.874 108,156 +0.01(+0.18%)
Jan 26, 2023 4.770 4.891 4.744 4.865 107,379 +0.13(+2.74%)
Jan 25, 2023 4.718 4.744 4.692 4.735 64,693 +0.02(+0.37%)
Jan 24, 2023 4.631 4.761 4.605 4.718 110,382 +0.03(+0.55%)
Jan 23, 2023 4.675 4.726 4.640 4.692 123,694 -0.01(-0.18%)
Jan 20, 2023 4.709 4.718 4.683 4.700 74,258 +0.02(+0.37%)
Jan 19, 2023 4.700 4.726 4.649 4.683 50,002 -0.01(-0.18%)
Jan 18, 2023 4.761 4.804 4.657 4.692 211,555 -0.03(-0.73%)
Jan 17, 2023 4.614 4.744 4.579 4.726 148,184 +0.13(+2.82%)
Jan 13, 2023 4.527 4.605 4.527 4.597 83,150 +0.08(+1.72%)
Jan 12, 2023 4.545 4.571 4.519 4.519 97,973 -0.03(-0.74%)
Jan 11, 2023 4.527 4.570 4.518 4.552 216,458 -0.01(-0.19%)
Jan 10, 2023 4.501 4.561 4.492 4.561 158,926 +0.09(+1.92%)
Jan 09, 2023 4.458 4.534 4.415 4.475 193,167 +0.03(+0.77%)
Jan 06, 2023 4.398 4.467 4.372 4.441 99,422 +0.08(+1.77%)
Jan 05, 2023 4.330 4.364 4.270 4.364 139,289 +0.04(+0.82%)
Jan 04, 2023 4.364 4.415 4.252 4.328 300,251 -0.03(-0.62%)
Jan 03, 2023 4.321 4.372 4.287 4.355 158,743 +0.12(+2.83%)
Dec 30, 2022 4.270 4.304 4.218 4.235 243,872 -0.06(-1.40%)
Dec 29, 2022 4.338 4.338 4.244 4.295 173,530 -0.02(-0.40%)
Dec 28, 2022 4.304 4.339 4.278 4.312 97,380 -0.01(-0.20%)
Dec 27, 2022 4.390 4.450 4.287 4.321 198,955 -0.08(-1.84%)
Dec 23, 2022 4.390 4.475 4.372 4.402 54,941 +0.01(+0.28%)
Dec 22, 2022 4.330 4.432 4.330 4.390 145,655 +0.02(+0.39%)
Dec 21, 2022 4.338 4.458 4.321 4.372 279,430 +0.00(+0.00%)
Dec 20, 2022 4.364 4.398 4.360 4.372 91,108 +0.00(+0.00%)
Dec 19, 2022 4.390 4.432 4.364 4.372 76,820 -0.05(-1.16%)
Dec 16, 2022 4.450 4.450 4.364 4.424 131,810 -0.04(-0.96%)
Dec 15, 2022 4.492 4.527 4.355 4.467 129,566 -0.03(-0.57%)
Dec 14, 2022 4.552 4.601 4.484 4.492 174,015 -0.08(-1.69%)
Dec 13, 2022 4.655 4.655 4.561 4.570 198,150 -0.03(-0.56%)
Dec 12, 2022 4.638 4.687 4.552 4.595 167,556 -0.03(-0.74%)
Dec 09, 2022 4.681 4.732 4.630 4.630 152,721 -0.03(-0.72%)
Dec 08, 2022 4.680 4.731 4.629 4.663 127,727 +0.03(+0.73%)
Dec 07, 2022 4.561 4.646 4.553 4.629 97,484 +0.10(+2.25%)
Dec 06, 2022 4.604 4.612 4.502 4.527 161,794 -0.06(-1.30%)
Dec 05, 2022 4.655 4.714 4.587 4.587 214,442 -0.06(-1.28%)
Dec 02, 2022 4.493 4.689 4.493 4.646 224,099 +0.15(+3.40%)
Dec 01, 2022 4.570 4.655 4.493 4.493 353,845 +0.08(+1.73%)
Nov 30, 2022 4.340 4.417 4.340 4.417 89,856 +0.07(+1.56%)
Nov 29, 2022 4.357 4.417 4.298 4.349 88,922 -0.03(-0.58%)
Nov 28, 2022 4.417 4.514 4.315 4.374 211,979 -0.09(-2.09%)
Nov 25, 2022 4.434 4.475 4.434 4.468 13,354 +0.03(+0.57%)
Nov 23, 2022 4.493 4.530 4.438 4.442 62,517 -0.03(-0.57%)
Nov 22, 2022 4.400 4.502 4.400 4.468 64,731 +0.06(+1.35%)
Nov 21, 2022 4.417 4.459 4.408 4.408 77,709 -0.04(-0.86%)
Nov 18, 2022 4.451 4.482 4.442 4.446 34,334 +0.00(+0.10%)
Nov 17, 2022 4.434 4.468 4.417 4.442 57,544 +0.00(+0.00%)
Nov 16, 2022 4.417 4.502 4.340 4.442 99,984 +0.02(+0.38%)
Nov 15, 2022 4.417 4.476 4.391 4.425 94,541 +0.03(+0.77%)
Nov 14, 2022 4.366 4.408 4.298 4.391 85,273 +0.10(+2.38%)
Nov 11, 2022 4.366 4.366 4.255 4.289 54,682 +0.00(+0.02%)
Nov 10, 2022 4.373 4.373 4.246 4.288 119,005 +0.07(+1.61%)
Nov 09, 2022 4.295 4.312 4.204 4.220 89,780 -0.06(-1.36%)
Nov 08, 2022 4.279 4.312 4.227 4.279 61,401 +0.04(+0.98%)
Nov 07, 2022 4.179 4.287 4.179 4.237 100,411 +0.06(+1.39%)
Nov 04, 2022 4.145 4.212 4.129 4.179 37,760 +0.04(+1.01%)
Nov 03, 2022 4.154 4.212 4.101 4.137 65,374 -0.04(-1.00%)
Nov 02, 2022 4.187 4.304 4.096 4.179 152,854 -0.02(-0.59%)
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.