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

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

6.050 -0.060 (-0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 31, 2021 5.075 5.181 5.060 5.158 275,804 +0.10(+1.95%)
Dec 30, 2021 5.090 5.126 5.022 5.060 324,275 -0.02(-0.30%)
Dec 29, 2021 5.052 5.158 5.037 5.075 300,509 +0.02(+0.30%)
Dec 28, 2021 5.052 5.098 5.029 5.060 243,659 -0.02(-0.30%)
Dec 27, 2021 5.090 5.158 5.060 5.075 381,817 -0.01(-0.15%)
Dec 23, 2021 5.029 5.090 5.022 5.082 269,612 +0.05(+1.06%)
Dec 22, 2021 5.006 5.136 5.006 5.029 361,374 -0.02(-0.45%)
Dec 21, 2021 5.044 5.143 4.968 5.052 324,532 +0.01(+0.15%)
Dec 20, 2021 5.067 5.082 5.014 5.044 261,794 -0.03(-0.60%)
Dec 17, 2021 5.037 5.120 5.016 5.075 217,793 +0.00(+0.00%)
Dec 16, 2021 5.196 5.228 5.052 5.075 490,235 -0.15(-2.91%)
Dec 15, 2021 5.265 5.280 5.181 5.227 222,842 -0.02(-0.29%)
Dec 14, 2021 5.181 5.303 5.174 5.242 113,064 +0.02(+0.44%)
Dec 13, 2021 5.318 5.356 5.196 5.219 185,013 -0.10(-1.86%)
Dec 10, 2021 5.303 5.356 5.295 5.318 146,887 -0.03(-0.55%)
Dec 09, 2021 5.317 5.381 5.287 5.348 248,083 -0.05(-0.98%)
Dec 08, 2021 5.378 5.428 5.378 5.400 111,193 -0.02(-0.42%)
Dec 07, 2021 5.355 5.446 5.321 5.423 202,920 +0.10(+1.84%)
Dec 06, 2021 5.257 5.355 5.257 5.325 75,717 +0.09(+1.73%)
Dec 03, 2021 5.287 5.322 5.151 5.234 153,435 -0.11(-2.12%)
Dec 02, 2021 5.151 5.348 5.121 5.348 316,058 +0.20(+3.81%)
Dec 01, 2021 5.189 5.275 5.151 5.151 171,192 -0.02(-0.44%)
Nov 30, 2021 5.159 5.174 5.121 5.174 257,934 -0.05(-0.87%)
Nov 29, 2021 5.393 5.393 5.174 5.219 305,051 -0.12(-2.26%)
Nov 26, 2021 5.317 5.340 5.280 5.340 123,076 -0.04(-0.70%)
Nov 24, 2021 5.423 5.468 5.363 5.378 210,230 -0.09(-1.66%)
Nov 23, 2021 5.468 5.468 5.430 5.468 96,488 -0.01(-0.14%)
Nov 22, 2021 5.521 5.521 5.431 5.476 130,729 -0.03(-0.55%)
Nov 19, 2021 5.529 5.559 5.506 5.506 100,533 -0.02(-0.41%)
Nov 18, 2021 5.566 5.559 5.513 5.529 90,979 -0.05(-0.81%)
Nov 17, 2021 5.634 5.636 5.574 5.574 65,299 -0.04(-0.67%)
Nov 16, 2021 5.604 5.687 5.604 5.612 92,496 -0.02(-0.27%)
Nov 15, 2021 5.619 5.657 5.606 5.627 106,915 +0.00(+0.00%)
Nov 12, 2021 5.672 5.740 5.604 5.627 123,480 -0.05(-0.93%)
Nov 11, 2021 5.604 5.727 5.604 5.679 79,750 +0.05(+0.94%)
Nov 10, 2021 5.694 5.627 5.627 129,258 -0.14(-2.47%)
Nov 09, 2021 5.747 5.776 5.693 5.769 106,727 +0.09(+1.58%)
Nov 08, 2021 5.694 5.739 5.657 5.679 155,027 +0.03(+0.53%)
Nov 05, 2021 5.672 5.687 5.627 5.649 79,561 -0.03(-0.53%)
Nov 04, 2021 5.664 5.694 5.657 5.679 104,737 +0.01(+0.26%)
Nov 03, 2021 5.627 5.694 5.618 5.664 82,760 +0.03(+0.53%)
Nov 02, 2021 5.544 5.702 5.544 5.634 233,594 +0.15(+2.73%)
Nov 01, 2021 5.484 5.567 5.425 5.484 181,783 +0.06(+1.10%)
Oct 29, 2021 5.425 5.514 5.395 5.425 174,520 -0.02(-0.41%)
Oct 28, 2021 5.634 5.634 5.410 5.447 277,289 -0.15(-2.68%)
Oct 27, 2021 5.507 5.612 5.499 5.597 136,519 +0.10(+1.91%)
Oct 26, 2021 5.492 5.462 5.492 176,654 -0.03(-0.54%)
Oct 25, 2021 5.499 5.559 5.462 5.522 141,256 -0.01(-0.14%)
Oct 22, 2021 5.567 5.574 5.507 5.529 65,099 -0.04(-0.67%)
Oct 21, 2021 5.514 5.597 5.514 5.567 56,932 +0.04(+0.81%)
Oct 20, 2021 5.462 5.559 5.462 5.522 125,849 +0.04(+0.82%)
Oct 19, 2021 5.567 5.627 5.395 5.477 169,659 -0.08(-1.48%)
Oct 18, 2021 5.537 5.619 5.520 5.559 106,908 +0.04(+0.68%)
Oct 15, 2021 5.552 5.604 5.507 5.522 125,241 -0.04(-0.81%)
Oct 14, 2021 5.739 5.777 5.544 5.567 130,164 -0.13(-2.37%)
Oct 13, 2021 5.567 5.769 5.522 5.702 488,748 +0.13(+2.42%)
Oct 12, 2021 5.634 5.670 5.552 5.567 101,435 -0.05(-0.93%)
Oct 11, 2021 5.679 5.724 5.552 5.619 215,436 -0.10(-1.70%)
Oct 08, 2021 5.462 5.799 5.462 5.717 640,132 +0.24(+4.39%)
Oct 07, 2021 5.372 5.566 5.372 5.476 151,637 +0.13(+2.51%)
Oct 06, 2021 5.298 5.372 5.298 5.342 125,228 -0.01(-0.14%)
Oct 05, 2021 5.335 5.376 5.320 5.350 233,762 +0.01(+0.14%)
Oct 04, 2021 5.201 5.357 5.201 5.342 369,579 +0.25(+4.97%)
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.