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 (%)
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%)
Nov 01, 2022 4.254 4.254 4.187 4.204 110,488 -0.02(-0.59%)
Oct 31, 2022 4.195 4.237 4.170 4.229 58,248 +0.04(+0.99%)
Oct 28, 2022 4.179 4.229 4.162 4.187 61,222 +0.02(+0.60%)
Oct 27, 2022 4.187 4.254 4.162 4.162 56,938 -0.02(-0.60%)
Oct 26, 2022 4.079 4.219 4.071 4.187 117,087 +0.02(+0.60%)
Oct 25, 2022 4.104 4.162 4.104 4.162 73,901 +0.12(+2.88%)
Oct 24, 2022 3.979 4.071 3.979 4.046 130,949 +0.10(+2.53%)
Oct 21, 2022 3.996 4.112 3.837 3.946 248,692 -0.06(-1.46%)
Oct 20, 2022 3.962 4.104 3.962 4.004 86,625 +0.01(+0.21%)
Oct 19, 2022 4.037 4.079 3.937 3.996 90,173 -0.07(-1.84%)
Oct 18, 2022 4.071 4.095 4.046 4.071 49,684 +0.02(+0.41%)
Oct 17, 2022 4.054 4.104 4.021 4.054 101,655 +0.02(+0.62%)
Oct 14, 2022 4.120 4.162 4.012 4.029 153,536 -0.12(-2.81%)
Oct 13, 2022 3.954 4.195 3.879 4.145 187,336 +0.14(+3.53%)
Oct 12, 2022 4.062 4.120 4.004 4.004 101,686 -0.11(-2.61%)
Oct 11, 2022 4.095 4.144 4.045 4.111 57,033 +0.05(+1.22%)
Oct 10, 2022 4.070 4.113 4.012 4.062 65,983 +0.00(+0.00%)
Oct 07, 2022 4.078 4.154 4.045 4.062 43,550 -0.08(-1.95%)
Oct 06, 2022 4.153 4.181 4.111 4.142 54,067 -0.02(-0.44%)
Oct 05, 2022 4.087 4.202 4.087 4.161 81,233 +0.00(+0.00%)
Oct 04, 2022 4.070 4.194 4.004 4.161 110,705 +0.12(+3.06%)
Oct 03, 2022 4.062 4.235 3.980 4.037 141,045 +0.13(+3.38%)
Sep 30, 2022 3.905 3.988 3.872 3.905 196,842 +0.00(+0.00%)
Sep 29, 2022 3.905 3.933 3.850 3.905 131,004 -0.03(-0.84%)
Sep 28, 2022 3.914 4.021 3.872 3.938 145,906 +0.05(+1.27%)
Sep 27, 2022 3.881 4.029 3.848 3.889 133,915 +0.02(+0.64%)
Sep 26, 2022 3.914 3.957 3.835 3.864 257,148 -0.08(-2.09%)
Sep 23, 2022 4.021 4.021 3.914 3.947 308,185 -0.08(-2.04%)
Sep 22, 2022 4.004 4.081 3.996 4.029 126,405 -0.01(-0.20%)
Sep 21, 2022 4.153 4.161 3.922 4.037 96,195 -0.07(-1.61%)
Sep 20, 2022 4.144 4.276 4.070 4.103 118,666 -0.09(-2.16%)
Sep 19, 2022 4.251 4.309 4.161 4.194 94,967 -0.09(-2.12%)
Sep 16, 2022 4.260 4.394 4.260 4.284 191,088 -0.07(-1.70%)
Sep 15, 2022 4.367 4.408 4.334 4.359 61,831 -0.04(-0.94%)
Sep 14, 2022 4.334 4.424 4.334 4.400 69,165 +0.05(+1.14%)
Sep 13, 2022 4.416 4.482 4.350 4.350 130,324 -0.13(-2.94%)
Sep 12, 2022 4.515 4.515 4.441 4.482 173,829 +0.07(+1.68%)
Sep 09, 2022 4.367 4.416 4.326 4.408 107,246 +0.03(+0.77%)
Sep 08, 2022 4.350 4.399 4.346 4.374 127,810 -0.04(-0.92%)
Sep 07, 2022 4.333 4.456 4.325 4.415 99,536 +0.05(+1.12%)
Sep 06, 2022 4.399 4.439 4.325 4.366 95,145 -0.02(-0.56%)
Sep 02, 2022 4.374 4.439 4.350 4.390 74,735 +0.03(+0.75%)
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.