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

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

5.770 -0.130 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2022 4.308 4.342 4.256 4.273 241,713 -0.06(-1.40%)
Dec 29, 2022 4.377 4.377 4.282 4.334 171,994 -0.02(-0.40%)
Dec 28, 2022 4.342 4.377 4.316 4.351 96,518 -0.01(-0.20%)
Dec 27, 2022 4.429 4.489 4.325 4.360 197,194 -0.08(-1.84%)
Dec 23, 2022 4.429 4.515 4.411 4.441 54,454 +0.01(+0.28%)
Dec 22, 2022 4.368 4.472 4.368 4.429 144,366 +0.02(+0.39%)
Dec 21, 2022 4.377 4.498 4.360 4.411 276,956 +0.00(+0.00%)
Dec 20, 2022 4.403 4.437 4.398 4.411 90,302 +0.00(+0.00%)
Dec 19, 2022 4.429 4.472 4.403 4.411 76,140 -0.05(-1.16%)
Dec 16, 2022 4.489 4.489 4.403 4.463 130,643 -0.04(-0.96%)
Dec 15, 2022 4.533 4.567 4.394 4.507 128,419 -0.03(-0.57%)
Dec 14, 2022 4.593 4.642 4.524 4.533 172,475 -0.08(-1.69%)
Dec 13, 2022 4.697 4.697 4.602 4.610 196,396 -0.03(-0.56%)
Dec 12, 2022 4.680 4.729 4.593 4.636 166,072 -0.03(-0.74%)
Dec 09, 2022 4.723 4.775 4.671 4.671 151,369 -0.03(-0.72%)
Dec 08, 2022 4.722 4.773 4.670 4.705 126,596 +0.03(+0.73%)
Dec 07, 2022 4.602 4.688 4.593 4.670 96,621 +0.10(+2.25%)
Dec 06, 2022 4.645 4.653 4.542 4.568 160,362 -0.06(-1.30%)
Dec 05, 2022 4.696 4.756 4.628 4.628 212,544 -0.06(-1.28%)
Dec 02, 2022 4.533 4.730 4.533 4.688 222,115 +0.15(+3.40%)
Dec 01, 2022 4.610 4.696 4.533 4.533 350,713 +0.08(+1.73%)
Nov 30, 2022 4.379 4.456 4.379 4.456 89,061 +0.07(+1.56%)
Nov 29, 2022 4.396 4.456 4.336 4.388 88,134 -0.03(-0.58%)
Nov 28, 2022 4.456 4.555 4.353 4.413 210,103 -0.09(-2.09%)
Nov 25, 2022 4.473 4.515 4.473 4.508 13,236 +0.03(+0.57%)
Nov 23, 2022 4.533 4.571 4.478 4.482 61,964 -0.03(-0.57%)
Nov 22, 2022 4.439 4.542 4.439 4.508 64,158 +0.06(+1.35%)
Nov 21, 2022 4.456 4.499 4.448 4.448 77,021 -0.04(-0.86%)
Nov 18, 2022 4.490 4.522 4.482 4.486 34,030 +0.00(+0.10%)
Nov 17, 2022 4.473 4.508 4.456 4.482 57,035 +0.00(+0.00%)
Nov 16, 2022 4.456 4.542 4.379 4.482 99,099 +0.02(+0.38%)
Nov 15, 2022 4.456 4.516 4.430 4.465 93,704 +0.03(+0.77%)
Nov 14, 2022 4.405 4.448 4.336 4.430 84,518 +0.10(+2.38%)
Nov 11, 2022 4.405 4.405 4.293 4.328 54,198 +0.00(+0.02%)
Nov 10, 2022 4.412 4.412 4.284 4.327 117,951 +0.07(+1.61%)
Nov 09, 2022 4.334 4.350 4.241 4.258 88,985 -0.06(-1.36%)
Nov 08, 2022 4.317 4.350 4.265 4.317 60,858 +0.04(+0.98%)
Nov 07, 2022 4.216 4.325 4.216 4.275 99,523 +0.06(+1.39%)
Nov 04, 2022 4.182 4.250 4.166 4.216 37,426 +0.04(+1.01%)
Nov 03, 2022 4.191 4.250 4.137 4.174 64,795 -0.04(-1.00%)
Nov 02, 2022 4.224 4.342 4.132 4.216 151,501 -0.03(-0.59%)
Nov 01, 2022 4.292 4.292 4.224 4.241 109,510 -0.03(-0.59%)
Oct 31, 2022 4.233 4.275 4.208 4.266 57,732 +0.04(+0.99%)
Oct 28, 2022 4.216 4.266 4.199 4.224 60,680 +0.03(+0.60%)
Oct 27, 2022 4.224 4.292 4.199 4.199 56,434 -0.03(-0.60%)
Oct 26, 2022 4.115 4.256 4.107 4.224 116,051 +0.03(+0.60%)
Oct 25, 2022 4.140 4.199 4.140 4.199 73,247 +0.12(+2.88%)
Oct 24, 2022 4.015 4.107 4.015 4.082 129,790 +0.10(+2.53%)
Oct 21, 2022 4.031 4.149 3.872 3.981 246,491 -0.06(-1.46%)
Oct 20, 2022 3.998 4.140 3.998 4.040 85,858 +0.01(+0.21%)
Oct 19, 2022 4.073 4.115 3.973 4.031 89,374 -0.08(-1.84%)
Oct 18, 2022 4.107 4.132 4.082 4.107 49,244 +0.02(+0.41%)
Oct 17, 2022 4.090 4.140 4.056 4.090 100,755 +0.03(+0.62%)
Oct 14, 2022 4.157 4.199 4.048 4.065 152,177 -0.12(-2.81%)
Oct 13, 2022 3.989 4.233 3.914 4.182 185,678 +0.14(+3.53%)
Oct 12, 2022 4.098 4.157 4.040 4.040 100,786 -0.11(-2.61%)
Oct 11, 2022 4.131 4.181 4.082 4.148 56,529 +0.05(+1.22%)
Oct 10, 2022 4.106 4.150 4.048 4.098 65,399 +0.00(+0.00%)
Oct 07, 2022 4.115 4.191 4.082 4.098 43,165 -0.08(-1.94%)
Oct 06, 2022 4.190 4.218 4.148 4.179 53,589 -0.02(-0.44%)
Oct 05, 2022 4.123 4.239 4.123 4.198 80,514 +0.00(+0.00%)
Oct 04, 2022 4.106 4.231 4.040 4.198 109,725 +0.12(+3.06%)
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.