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

5.771 -0.009 (-0.16%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.889 5.013 4.711 4.729 577,285 -0.18(-3.62%)
Mar 30, 2023 4.800 4.933 4.746 4.906 97,500 +0.12(+2.41%)
Mar 29, 2023 4.720 4.818 4.693 4.791 75,048 +0.08(+1.70%)
Mar 28, 2023 4.782 4.844 4.675 4.711 54,373 -0.05(-1.12%)
Mar 27, 2023 4.800 4.835 4.755 4.764 62,689 -0.01(-0.19%)
Mar 24, 2023 4.755 4.818 4.738 4.773 137,230 +0.04(+0.94%)
Mar 23, 2023 4.702 4.782 4.684 4.729 93,383 +0.04(+0.95%)
Mar 22, 2023 4.666 4.711 4.631 4.684 121,639 +0.04(+0.96%)
Mar 21, 2023 4.622 4.684 4.622 4.640 149,046 +0.04(+0.77%)
Mar 20, 2023 4.702 4.769 4.604 4.604 165,651 -0.12(-2.45%)
Mar 17, 2023 4.835 4.889 4.675 4.720 198,997 -0.13(-2.75%)
Mar 16, 2023 4.773 4.880 4.729 4.853 143,303 +0.06(+1.30%)
Mar 15, 2023 4.889 4.928 4.746 4.791 320,620 -0.18(-3.58%)
Mar 14, 2023 4.986 5.009 4.924 4.969 119,364 +0.09(+1.82%)
Mar 13, 2023 4.906 5.004 4.800 4.880 246,651 -0.07(-1.44%)
Mar 10, 2023 5.066 5.116 4.951 4.951 204,974 -0.16(-3.11%)
Mar 09, 2023 5.207 5.216 5.092 5.110 193,523 -0.10(-1.86%)
Mar 08, 2023 5.189 5.216 5.171 5.207 156,320 +0.01(+0.17%)
Mar 07, 2023 5.233 5.260 5.163 5.198 190,747 -0.01(-0.17%)
Mar 06, 2023 5.198 5.242 5.110 5.207 286,909 +0.05(+1.03%)
Mar 03, 2023 5.039 5.216 5.039 5.154 367,041 +0.13(+2.63%)
Mar 02, 2023 4.925 5.031 4.925 5.022 116,850 +0.08(+1.60%)
Mar 01, 2023 5.004 5.026 4.907 4.943 127,791 -0.04(-0.88%)
Feb 28, 2023 4.987 5.004 4.925 4.987 50,512 +0.05(+1.07%)
Feb 27, 2023 4.934 5.057 4.934 4.934 74,797 +0.01(+0.18%)
Feb 24, 2023 4.854 4.995 4.854 4.925 144,845 -0.03(-0.53%)
Feb 23, 2023 4.898 4.954 4.898 4.951 80,734 +0.05(+1.08%)
Feb 22, 2023 4.854 4.916 4.846 4.898 80,540 +0.04(+0.91%)
Feb 21, 2023 4.969 4.987 4.854 4.854 107,865 -0.16(-3.16%)
Feb 17, 2023 5.022 5.048 4.960 5.013 118,388 -0.02(-0.35%)
Feb 16, 2023 5.031 5.128 5.013 5.031 212,339 -0.06(-1.21%)
Feb 15, 2023 5.066 5.136 5.066 5.092 128,755 -0.03(-0.52%)
Feb 14, 2023 5.039 5.150 5.039 5.119 109,536 +0.04(+0.69%)
Feb 13, 2023 5.101 5.145 5.066 5.084 117,605 -0.03(-0.52%)
Feb 10, 2023 5.101 5.163 5.057 5.110 133,611 -0.03(-0.50%)
Feb 09, 2023 5.275 5.275 5.127 5.135 244,355 -0.10(-2.00%)
Feb 08, 2023 5.179 5.258 5.153 5.240 172,094 +0.07(+1.35%)
Feb 07, 2023 5.118 5.205 5.101 5.170 183,954 +0.04(+0.85%)
Feb 06, 2023 5.170 5.205 5.048 5.127 267,334 -0.05(-1.01%)
Feb 03, 2023 5.057 5.188 5.048 5.179 214,734 +0.10(+2.07%)
Feb 02, 2023 5.013 5.083 5.013 5.074 192,638 +0.10(+2.11%)
Feb 01, 2023 4.961 4.996 4.952 4.970 141,817 +0.03(+0.53%)
Jan 31, 2023 4.882 4.961 4.882 4.943 113,560 +0.06(+1.25%)
Jan 30, 2023 4.917 4.996 4.856 4.882 125,528 -0.03(-0.71%)
Jan 27, 2023 4.873 5.013 4.873 4.917 107,199 +0.01(+0.18%)
Jan 26, 2023 4.812 4.935 4.786 4.908 106,428 +0.13(+2.74%)
Jan 25, 2023 4.760 4.786 4.734 4.777 64,120 +0.02(+0.37%)
Jan 24, 2023 4.673 4.804 4.646 4.760 109,405 +0.03(+0.55%)
Jan 23, 2023 4.716 4.769 4.681 4.734 122,599 -0.01(-0.18%)
Jan 20, 2023 4.751 4.760 4.725 4.742 73,601 +0.02(+0.37%)
Jan 19, 2023 4.742 4.769 4.690 4.725 49,560 -0.01(-0.18%)
Jan 18, 2023 4.804 4.846 4.699 4.734 209,682 -0.03(-0.73%)
Jan 17, 2023 4.655 4.786 4.620 4.769 146,872 +0.13(+2.82%)
Jan 13, 2023 4.568 4.646 4.568 4.638 82,414 +0.08(+1.72%)
Jan 12, 2023 4.585 4.611 4.559 4.559 97,106 -0.03(-0.74%)
Jan 11, 2023 4.567 4.610 4.559 4.593 214,542 -0.01(-0.19%)
Jan 10, 2023 4.541 4.602 4.533 4.602 157,520 +0.09(+1.92%)
Jan 09, 2023 4.498 4.575 4.455 4.515 191,457 +0.03(+0.77%)
Jan 06, 2023 4.437 4.507 4.411 4.481 98,542 +0.08(+1.77%)
Jan 05, 2023 4.368 4.403 4.308 4.403 138,056 +0.04(+0.82%)
Jan 04, 2023 4.403 4.455 4.290 4.367 297,594 -0.03(-0.62%)
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.