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 (%)
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%)
Jan 03, 2022 5.220 5.251 5.159 5.220 275,266 +0.02(+0.29%)
Dec 31, 2021 5.120 5.228 5.105 5.205 273,357 +0.10(+1.95%)
Dec 30, 2021 5.136 5.172 5.067 5.105 321,399 -0.02(-0.30%)
Dec 29, 2021 5.097 5.205 5.082 5.120 297,844 +0.02(+0.30%)
Dec 28, 2021 5.097 5.143 5.074 5.105 241,498 -0.02(-0.30%)
Dec 27, 2021 5.136 5.205 5.105 5.120 378,431 -0.01(-0.15%)
Dec 23, 2021 5.074 5.136 5.067 5.128 267,220 +0.05(+1.06%)
Dec 22, 2021 5.051 5.182 5.051 5.074 358,169 -0.02(-0.45%)
Dec 21, 2021 5.090 5.189 5.013 5.097 321,653 +0.01(+0.15%)
Dec 20, 2021 5.113 5.128 5.059 5.090 259,472 -0.03(-0.60%)
Dec 17, 2021 5.082 5.166 5.060 5.120 215,861 +0.00(+0.00%)
Dec 16, 2021 5.243 5.275 5.097 5.120 485,887 -0.15(-2.91%)
Dec 15, 2021 5.312 5.327 5.228 5.274 220,866 -0.02(-0.29%)
Dec 14, 2021 5.228 5.350 5.220 5.289 112,061 +0.02(+0.44%)
Dec 13, 2021 5.366 5.404 5.243 5.266 183,372 -0.10(-1.86%)
Dec 10, 2021 5.350 5.404 5.343 5.366 145,584 -0.03(-0.55%)
Dec 09, 2021 5.365 5.429 5.335 5.395 245,883 -0.05(-0.98%)
Dec 08, 2021 5.426 5.477 5.426 5.449 110,206 -0.02(-0.42%)
Dec 07, 2021 5.403 5.494 5.369 5.471 201,120 +0.10(+1.84%)
Dec 06, 2021 5.304 5.403 5.304 5.373 75,045 +0.09(+1.73%)
Dec 03, 2021 5.335 5.370 5.198 5.281 152,074 -0.11(-2.12%)
Dec 02, 2021 5.198 5.395 5.167 5.395 313,254 +0.20(+3.81%)
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.