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

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

5.690 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2022 4.279 4.341 4.247 4.255 313,207 -0.07(-1.65%)
Apr 28, 2022 4.350 4.398 4.310 4.326 144,403 -0.03(-0.73%)
Apr 27, 2022 4.326 4.405 4.295 4.358 99,138 +0.02(+0.37%)
Apr 26, 2022 4.366 4.455 4.334 4.342 134,429 -0.09(-1.97%)
Apr 25, 2022 4.493 4.493 4.358 4.429 238,795 +0.00(+0.00%)
Apr 22, 2022 4.556 4.556 4.398 4.429 169,537 -0.08(-1.76%)
Apr 21, 2022 4.619 4.648 4.390 4.509 281,402 -0.12(-2.57%)
Apr 20, 2022 4.659 4.675 4.580 4.627 109,827 +0.02(+0.52%)
Apr 19, 2022 4.635 4.707 4.596 4.604 223,921 -0.03(-0.68%)
Apr 18, 2022 4.667 4.675 4.596 4.635 145,868 +0.02(+0.52%)
Apr 14, 2022 4.738 4.738 4.604 4.612 157,209 -0.11(-2.35%)
Apr 13, 2022 4.730 4.746 4.683 4.722 104,468 +0.02(+0.34%)
Apr 12, 2022 4.707 4.818 4.651 4.707 206,879 +0.06(+1.37%)
Apr 11, 2022 4.643 4.667 4.580 4.643 196,662 -0.02(-0.34%)
Apr 08, 2022 4.722 4.770 4.651 4.659 223,945 -0.07(-1.49%)
Apr 07, 2022 4.792 4.813 4.690 4.730 229,521 -0.05(-1.15%)
Apr 06, 2022 4.800 4.800 4.730 4.785 220,067 -0.01(-0.16%)
Apr 05, 2022 4.800 4.824 4.761 4.792 309,832 +0.01(+0.16%)
Apr 04, 2022 4.682 4.785 4.675 4.785 831,126 +0.13(+2.87%)
Apr 01, 2022 4.690 4.690 4.596 4.651 142,736 +0.03(+0.68%)
Mar 31, 2022 4.659 4.714 4.588 4.620 256,088 -0.02(-0.34%)
Mar 30, 2022 4.588 4.675 4.455 4.635 387,676 +0.10(+2.25%)
Mar 29, 2022 4.494 4.565 4.368 4.533 415,919 +0.04(+0.87%)
Mar 28, 2022 4.510 4.604 4.392 4.494 214,774 -0.03(-0.69%)
Mar 25, 2022 4.557 4.572 4.525 4.525 139,436 -0.02(-0.52%)
Mar 24, 2022 4.502 4.596 4.439 4.549 244,346 +0.05(+1.05%)
Mar 23, 2022 4.620 4.690 4.470 4.502 225,073 -0.12(-2.55%)
Mar 22, 2022 4.572 4.690 4.557 4.620 216,926 +0.03(+0.68%)
Mar 21, 2022 4.502 4.706 4.478 4.588 290,013 +0.09(+1.92%)
Mar 18, 2022 4.510 4.596 4.407 4.502 124,580 +0.00(+0.00%)
Mar 17, 2022 4.533 4.572 4.439 4.502 229,544 -0.01(-0.17%)
Mar 16, 2022 4.368 4.510 4.363 4.510 145,064 +0.20(+4.74%)
Mar 15, 2022 4.258 4.337 4.219 4.305 260,100 -0.02(-0.54%)
Mar 14, 2022 4.478 4.635 4.282 4.329 325,630 -0.10(-2.31%)
Mar 11, 2022 4.384 4.431 4.356 4.431 210,883 +0.08(+1.81%)
Mar 10, 2022 4.353 4.392 4.329 4.353 158,564 +0.02(+0.38%)
Mar 09, 2022 4.367 4.391 4.320 4.336 187,612 +0.02(+0.36%)
Mar 08, 2022 4.367 4.383 4.282 4.320 217,669 -0.05(-1.25%)
Mar 07, 2022 4.445 4.461 4.344 4.375 377,439 -0.09(-1.92%)
Mar 04, 2022 4.554 4.608 4.282 4.461 601,952 -0.16(-3.37%)
Mar 03, 2022 4.663 4.671 4.570 4.616 184,037 -0.05(-1.00%)
Mar 02, 2022 4.585 4.671 4.585 4.663 241,233 +0.09(+2.04%)
Mar 01, 2022 4.585 4.628 4.538 4.570 434,788 -0.04(-0.84%)
Feb 28, 2022 4.570 4.631 4.562 4.608 388,496 +0.04(+0.85%)
Feb 25, 2022 4.554 4.624 4.546 4.570 279,801 +0.02(+0.51%)
Feb 24, 2022 4.468 4.558 4.359 4.546 379,233 -0.05(-1.02%)
Feb 23, 2022 4.686 4.741 4.546 4.593 339,695 -0.08(-1.67%)
Feb 22, 2022 4.749 4.772 4.671 4.671 181,261 -0.10(-2.12%)
Feb 18, 2022 4.772 0 -0.02(-0.33%)
Feb 17, 2022 4.842 4.896 4.764 4.788 105,869 -0.02(-0.32%)
Feb 16, 2022 4.811 4.826 4.772 4.803 111,922 +0.02(+0.33%)
Feb 15, 2022 4.826 4.861 4.764 4.788 150,240 -0.02(-0.32%)
Feb 14, 2022 4.850 4.858 4.788 4.803 153,810 -0.07(-1.44%)
Feb 11, 2022 4.943 4.974 4.840 4.873 118,014 -0.05(-0.95%)
Feb 10, 2022 4.982 4.982 4.904 4.920 153,025 -0.06(-1.23%)
Feb 09, 2022 5.020 5.033 4.981 4.981 192,765 -0.03(-0.62%)
Feb 08, 2022 5.043 5.043 4.974 5.012 127,419 -0.03(-0.61%)
Feb 07, 2022 5.097 5.097 5.020 5.043 153,418 +0.02(+0.46%)
Feb 04, 2022 5.043 5.059 4.943 5.020 113,098 +0.01(+0.15%)
Feb 03, 2022 5.020 5.012 5.012 122,594 -0.03(-0.61%)
Feb 02, 2022 4.981 5.090 4.981 5.043 192,564 +0.10(+2.03%)
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.