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 (%)
May 10, 2024 5.680 5.820 5.668 5.790 140,525 +0.09(+1.60%)
May 09, 2024 5.699 5.729 5.655 5.699 126,561 -0.03(-0.52%)
May 08, 2024 5.758 5.758 5.699 5.729 131,421 -0.03(-0.52%)
May 07, 2024 5.778 5.787 5.729 5.758 98,247 +0.00(+0.00%)
May 06, 2024 5.749 5.778 5.679 5.758 166,474 +0.04(+0.69%)
May 03, 2024 5.947 5.947 5.679 5.719 320,975 -0.13(-2.20%)
May 02, 2024 5.848 5.897 5.828 5.848 111,673 -0.02(-0.34%)
May 01, 2024 5.768 5.867 5.749 5.867 118,458 +0.13(+2.25%)
Apr 30, 2024 5.659 5.739 5.659 5.739 111,968 +0.04(+0.70%)
Apr 29, 2024 5.640 5.709 5.640 5.699 53,261 +0.06(+1.05%)
Apr 26, 2024 5.640 5.669 5.630 5.640 58,396 -0.00(-0.09%)
Apr 25, 2024 5.630 5.669 5.610 5.644 87,099 -0.02(-0.44%)
Apr 24, 2024 5.699 5.719 5.620 5.669 77,073 -0.02(-0.35%)
Apr 23, 2024 5.620 5.689 5.620 5.689 88,275 +0.07(+1.23%)
Apr 22, 2024 5.570 5.659 5.570 5.620 99,208 +0.06(+1.07%)
Apr 19, 2024 5.550 5.600 5.531 5.560 108,908 -0.02(-0.36%)
Apr 18, 2024 5.709 5.818 5.491 5.580 518,947 -0.15(-2.60%)
Apr 17, 2024 5.877 5.877 5.720 5.729 283,483 -0.14(-2.36%)
Apr 16, 2024 5.659 5.917 5.649 5.867 217,814 +0.20(+3.50%)
Apr 15, 2024 5.798 5.833 5.669 5.669 169,332 -0.15(-2.56%)
Apr 12, 2024 5.897 5.932 5.818 5.818 79,832 -0.07(-1.18%)
Apr 11, 2024 5.927 5.947 5.828 5.887 233,839 -0.04(-0.69%)
Apr 10, 2024 5.967 5.977 5.919 5.928 154,062 -0.08(-1.31%)
Apr 09, 2024 6.005 6.034 5.995 6.007 85,192 -0.01(-0.14%)
Apr 08, 2024 6.015 6.035 5.996 6.015 53,789 +0.01(+0.16%)
Apr 05, 2024 6.015 6.035 5.986 6.005 127,735 -0.01(-0.16%)
Apr 04, 2024 6.045 6.054 5.996 6.015 61,623 -0.01(-0.16%)
Apr 03, 2024 5.986 6.035 5.986 6.025 67,314 +0.01(+0.16%)
Apr 02, 2024 5.976 6.025 5.956 6.015 158,490 +0.02(+0.33%)
Apr 01, 2024 6.015 6.035 5.986 5.995 95,803 +0.01(+0.16%)
Mar 28, 2024 5.995 5.995 5.976 5.986 65,004 +0.01(+0.16%)
Mar 27, 2024 5.976 5.986 5.966 5.976 60,842 +0.04(+0.66%)
Mar 26, 2024 5.927 5.961 5.917 5.936 69,454 -0.01(-0.17%)
Mar 25, 2024 5.966 5.995 5.858 5.946 212,680 -0.07(-1.13%)
Mar 22, 2024 6.035 6.056 5.995 6.014 121,052 -0.02(-0.34%)
Mar 21, 2024 5.986 6.054 5.986 6.035 132,588 +0.05(+0.90%)
Mar 20, 2024 5.995 5.995 5.976 5.981 33,363 +0.00(+0.08%)
Mar 19, 2024 5.966 6.015 5.966 5.976 61,081 -0.04(-0.65%)
Mar 18, 2024 6.074 6.074 6.015 6.015 58,112 -0.01(-0.20%)
Mar 15, 2024 6.045 6.074 6.023 6.027 66,736 -0.02(-0.28%)
Mar 14, 2024 5.946 6.084 5.946 6.045 131,258 +0.05(+0.90%)
Mar 13, 2024 5.956 6.054 5.858 5.991 391,532 +0.03(+0.58%)
Mar 12, 2024 5.858 5.956 5.858 5.956 117,856 +0.10(+1.68%)
Mar 11, 2024 5.878 5.887 5.858 5.858 99,992 -0.03(-0.50%)
Mar 08, 2024 5.897 5.917 5.878 5.887 166,513 -0.01(-0.15%)
Mar 07, 2024 5.886 5.925 5.886 5.896 154,241 +0.01(+0.17%)
Mar 06, 2024 5.886 5.925 5.886 5.886 104,815 +0.00(+0.00%)
Mar 05, 2024 5.877 5.925 5.877 5.886 138,977 -0.02(-0.33%)
Mar 04, 2024 5.955 5.974 5.877 5.906 156,825 -0.02(-0.33%)
Mar 01, 2024 5.974 5.984 5.886 5.925 279,178 +0.03(+0.50%)
Feb 29, 2024 5.964 5.984 5.877 5.896 154,490 -0.03(-0.58%)
Feb 28, 2024 5.984 6.002 5.916 5.930 161,588 -0.02(-0.41%)
Feb 27, 2024 6.120 6.120 5.925 5.955 242,639 -0.10(-1.61%)
Feb 26, 2024 6.081 6.111 6.052 6.052 88,471 -0.09(-1.43%)
Feb 23, 2024 6.003 6.150 6.003 6.140 405,047 +0.14(+2.27%)
Feb 22, 2024 5.994 6.033 5.994 6.003 184,112 +0.02(+0.33%)
Feb 21, 2024 6.013 6.062 5.984 5.984 101,861 -0.03(-0.49%)
Feb 20, 2024 6.052 6.060 6.013 6.013 69,973 -0.03(-0.48%)
Feb 16, 2024 6.052 6.072 6.023 6.042 98,310 +0.01(+0.16%)
Feb 15, 2024 5.984 6.091 5.984 6.033 84,729 +0.03(+0.49%)
Feb 14, 2024 5.974 6.013 5.961 6.003 117,494 +0.03(+0.49%)
Feb 13, 2024 5.974 6.003 5.945 5.974 116,761 -0.05(-0.81%)
Feb 12, 2024 5.984 6.062 5.984 6.023 79,268 +0.04(+0.65%)
Feb 09, 2024 5.945 6.062 5.945 5.984 175,614 -0.01(-0.15%)
Feb 08, 2024 5.973 6.022 5.886 5.993 147,739 -0.01(-0.16%)
Feb 07, 2024 5.964 6.002 5.955 6.002 98,015 +0.04(+0.59%)
Feb 06, 2024 5.915 5.973 5.915 5.967 88,037 +0.08(+1.37%)
Feb 05, 2024 5.867 5.983 5.838 5.886 125,044 +0.01(+0.16%)
Feb 02, 2024 5.915 5.944 5.867 5.877 110,142 -0.07(-1.14%)
Feb 01, 2024 5.935 6.031 5.857 5.944 217,361 +0.09(+1.49%)
Jan 31, 2024 5.799 5.896 5.799 5.857 125,524 +0.02(+0.33%)
Jan 30, 2024 5.925 5.982 5.751 5.838 173,194 -0.06(-0.98%)
Jan 29, 2024 5.993 6.089 5.896 5.896 186,403 -0.05(-0.81%)
Jan 26, 2024 5.935 5.964 5.930 5.944 62,436 -0.01(-0.16%)
Jan 25, 2024 5.973 5.989 5.925 5.954 105,336 +0.02(+0.33%)
Jan 24, 2024 5.896 5.944 5.838 5.935 165,074 +0.08(+1.32%)
Jan 23, 2024 5.799 5.886 5.790 5.857 121,685 +0.03(+0.50%)
Jan 22, 2024 5.751 5.848 5.751 5.828 80,524 +0.06(+1.00%)
Jan 19, 2024 5.828 5.828 5.732 5.770 310,764 -0.04(-0.67%)
Jan 18, 2024 5.741 5.838 5.737 5.809 109,419 +0.06(+1.01%)
Jan 17, 2024 5.741 5.844 5.722 5.751 76,099 -0.07(-1.16%)
Jan 16, 2024 5.799 5.838 5.741 5.819 140,172 +0.01(+0.17%)
Jan 12, 2024 5.819 5.848 5.809 5.809 110,048 -0.04(-0.66%)
Jan 11, 2024 5.828 5.915 5.799 5.848 109,099 -0.03(-0.48%)
Jan 10, 2024 5.770 5.981 5.770 5.876 252,575 +0.12(+2.00%)
Jan 09, 2024 5.789 5.789 5.751 5.761 79,588 -0.03(-0.50%)
Jan 08, 2024 5.809 5.818 5.751 5.789 152,646 +0.07(+1.17%)
Jan 05, 2024 5.732 5.800 5.722 5.722 154,239 -0.01(-0.17%)
Jan 04, 2024 5.713 5.828 5.713 5.732 115,778 +0.02(+0.34%)
Jan 03, 2024 5.674 5.732 5.598 5.713 118,510 +0.00(+0.00%)
Jan 02, 2024 5.713 5.761 5.368 5.713 297,039 -0.12(-1.97%)
Dec 29, 2023 5.751 5.828 5.694 5.828 270,300 +0.11(+1.84%)
Dec 28, 2023 5.761 5.780 5.722 5.722 97,138 +0.03(+0.51%)
Dec 27, 2023 5.684 5.703 5.598 5.694 145,793 +0.06(+1.02%)
Dec 26, 2023 5.607 5.703 5.579 5.636 121,931 +0.00(+0.00%)
Dec 22, 2023 5.646 5.695 5.598 5.636 123,195 +0.03(+0.51%)
Dec 21, 2023 5.751 5.751 5.588 5.607 120,201 +0.00(+0.00%)
Dec 20, 2023 5.761 5.779 5.607 5.607 326,582 -0.17(-2.99%)
Dec 19, 2023 5.809 5.847 5.761 5.780 139,886 -0.06(-0.99%)
Dec 18, 2023 5.837 5.876 5.809 5.837 107,341 +0.03(+0.49%)
Dec 15, 2023 5.943 5.952 5.809 5.809 144,069 -0.17(-2.88%)
Dec 14, 2023 5.799 6.039 5.751 5.981 298,691 +0.24(+4.17%)
Dec 13, 2023 5.511 5.751 5.511 5.742 198,897 +0.21(+3.81%)
Dec 12, 2023 5.511 5.559 5.483 5.531 83,303 -0.01(-0.17%)
Dec 11, 2023 5.521 5.550 5.473 5.540 124,936 +0.00(+0.00%)
Dec 08, 2023 5.454 5.579 5.435 5.540 100,705 +0.08(+1.42%)
Dec 07, 2023 5.434 5.520 5.406 5.463 125,488 +0.05(+0.88%)
Dec 06, 2023 5.453 5.453 5.368 5.415 89,800 +0.03(+0.53%)
Dec 05, 2023 5.406 5.482 5.368 5.387 134,214 -0.03(-0.53%)
Dec 04, 2023 5.396 5.434 5.368 5.415 124,000 +0.02(+0.35%)
Dec 01, 2023 5.387 5.396 5.358 5.396 125,992 +0.03(+0.53%)
Nov 30, 2023 5.377 5.430 5.339 5.368 66,002 -0.03(-0.53%)
Nov 29, 2023 5.349 5.444 5.330 5.396 296,674 +0.03(+0.53%)
Nov 28, 2023 5.358 5.463 5.301 5.368 308,371 +0.04(+0.71%)
Nov 27, 2023 5.235 5.339 5.235 5.330 70,603 +0.08(+1.45%)
Nov 24, 2023 5.273 5.339 5.230 5.254 72,141 -0.03(-0.54%)
Nov 22, 2023 5.263 5.311 5.263 5.282 73,537 +0.02(+0.36%)
Nov 21, 2023 5.282 5.320 5.244 5.263 102,664 -0.09(-1.60%)
Nov 20, 2023 5.349 5.410 5.318 5.349 101,231 +0.02(+0.36%)
Nov 17, 2023 5.320 5.358 5.268 5.330 99,000 +0.05(+0.90%)
Nov 16, 2023 5.149 5.282 5.149 5.282 89,941 +0.10(+2.02%)
Nov 15, 2023 5.216 5.282 5.168 5.178 136,482 -0.04(-0.73%)
Nov 14, 2023 5.159 5.235 5.111 5.216 181,755 +0.15(+3.00%)
Nov 13, 2023 5.073 5.073 4.893 5.064 162,993 -0.03(-0.56%)
Nov 10, 2023 5.045 5.121 5.016 5.092 153,734 +0.08(+1.53%)
Nov 09, 2023 5.232 5.250 5.015 5.015 108,355 -0.19(-3.62%)
Nov 08, 2023 5.222 5.249 5.155 5.203 86,487 +0.05(+0.91%)
Nov 07, 2023 5.184 5.193 5.109 5.156 69,635 -0.05(-0.90%)
Nov 06, 2023 5.175 5.241 5.147 5.203 126,083 +0.04(+0.73%)
Nov 03, 2023 5.053 5.316 5.053 5.166 344,866 +0.15(+2.91%)
Nov 02, 2023 4.761 5.081 4.733 5.020 545,140 +0.29(+6.06%)
Nov 01, 2023 4.601 4.770 4.526 4.733 203,408 +0.22(+4.79%)
Oct 31, 2023 4.404 4.535 4.347 4.516 157,546 +0.14(+3.23%)
Oct 30, 2023 4.460 4.469 4.375 4.375 94,525 -0.07(-1.48%)
Oct 27, 2023 4.309 4.469 4.281 4.441 88,713 +0.14(+3.28%)
Oct 26, 2023 4.253 4.347 4.244 4.300 88,364 +0.05(+1.11%)
Oct 25, 2023 4.356 4.411 4.253 4.253 157,224 -0.16(-3.62%)
Oct 24, 2023 4.319 4.549 4.309 4.413 197,910 +0.10(+2.40%)
Oct 23, 2023 4.291 4.524 4.281 4.309 194,508 +0.00(+0.00%)
Oct 20, 2023 4.432 4.488 4.281 4.309 236,356 -0.08(-1.93%)
Oct 19, 2023 4.498 4.526 4.380 4.394 122,748 -0.10(-2.30%)
Oct 18, 2023 4.545 4.610 4.422 4.498 130,416 -0.08(-1.65%)
Oct 17, 2023 4.676 4.771 4.545 4.573 231,635 -0.18(-3.76%)
Oct 16, 2023 4.940 4.968 4.648 4.752 201,180 -0.13(-2.70%)
Oct 13, 2023 4.902 4.922 4.846 4.883 68,527 +0.03(+0.58%)
Oct 12, 2023 4.883 4.893 4.827 4.855 68,957 -0.03(-0.58%)
Oct 11, 2023 4.893 4.968 4.789 4.883 87,184 -0.04(-0.75%)
Oct 10, 2023 4.929 5.013 4.892 4.920 182,691 +0.03(+0.57%)
Oct 09, 2023 4.827 4.928 4.827 4.892 72,148 +0.09(+1.94%)
Oct 06, 2023 4.771 4.883 4.715 4.799 123,628 -0.02(-0.39%)
Oct 05, 2023 4.883 4.957 4.818 4.818 77,871 -0.07(-1.34%)
Oct 04, 2023 4.836 4.911 4.799 4.883 71,979 +0.07(+1.55%)
Oct 03, 2023 4.818 4.883 4.743 4.808 154,560 -0.02(-0.39%)
Oct 02, 2023 4.967 4.967 4.827 4.827 157,416 -0.12(-2.45%)
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.