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 (%)
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%)
Feb 01, 2022 4.881 4.958 4.873 4.943 236,278 +0.13(+2.73%)
Jan 31, 2022 4.796 4.811 285,099 -0.03(-0.64%)
Jan 28, 2022 4.842 4.850 4.765 4.842 304,278 +0.02(+0.32%)
Jan 27, 2022 4.904 5.039 4.827 4.827 193,231 -0.07(-1.42%)
Jan 26, 2022 4.912 4.989 4.873 4.896 149,378 +0.03(+0.63%)
Jan 25, 2022 4.804 4.904 4.788 4.865 163,816 +0.04(+0.80%)
Jan 24, 2022 4.827 4.904 4.750 4.827 359,724 -0.05(-1.11%)
Jan 21, 2022 4.974 5.039 4.788 4.881 374,540 -0.15(-3.07%)
Jan 20, 2022 5.066 5.137 5.012 5.035 122,037 -0.03(-0.61%)
Jan 19, 2022 5.089 5.128 5.028 5.066 201,316 -0.02(-0.30%)
Jan 18, 2022 5.144 5.147 5.059 5.082 211,451 -0.05(-1.05%)
Jan 14, 2022 5.136 0 -0.02(-0.45%)
Jan 13, 2022 5.190 5.190 5.151 5.159 123,473 -0.04(-0.74%)
Jan 12, 2022 5.205 5.227 5.144 5.198 183,401 -0.01(-0.13%)
Jan 11, 2022 5.197 5.251 5.174 5.205 161,591 -0.02(-0.44%)
Jan 10, 2022 5.243 5.251 5.182 5.228 87,821 -0.02(-0.29%)
Jan 07, 2022 5.266 5.304 5.159 5.243 110,490 -0.01(-0.15%)
Jan 06, 2022 5.205 5.312 5.151 5.251 177,157 +0.08(+1.48%)
Jan 05, 2022 5.289 5.300 5.097 5.174 183,252 -0.07(-1.32%)
Jan 04, 2022 5.243 5.289 5.231 5.243 210,247 +0.02(+0.44%)
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.