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 26, 2021 5.260 5.260 5.160 5.203 231,773 -0.09(-1.63%)
Feb 25, 2021 5.196 5.439 5.110 5.289 1,490,905 +0.06(+1.10%)
Feb 24, 2021 5.138 5.296 5.138 5.232 186,052 +0.10(+1.96%)
Feb 23, 2021 5.167 5.190 5.045 5.131 164,843 -0.05(-0.97%)
Feb 22, 2021 5.203 5.274 5.146 5.181 203,401 -0.05(-0.96%)
Feb 19, 2021 5.160 5.241 5.138 5.232 266,937 +0.09(+1.67%)
Feb 18, 2021 5.189 5.224 5.049 5.146 218,387 -0.06(-1.10%)
Feb 17, 2021 5.103 5.224 5.052 5.203 589,524 +0.09(+1.82%)
Feb 16, 2021 5.074 5.117 5.052 5.110 264,209 +0.02(+0.42%)
Feb 12, 2021 5.095 5.118 5.060 5.088 170,516 -0.01(-0.14%)
Feb 11, 2021 5.124 5.153 5.088 5.095 202,771 -0.02(-0.42%)
Feb 10, 2021 5.138 5.138 5.074 5.117 180,502 +0.00(+0.01%)
Feb 09, 2021 5.059 5.125 5.059 5.116 163,660 +0.02(+0.42%)
Feb 08, 2021 5.052 5.116 5.052 5.095 153,273 +0.05(+0.99%)
Feb 05, 2021 5.137 5.137 5.024 5.045 256,617 -0.02(-0.42%)
Feb 04, 2021 5.066 5.088 5.059 5.066 213,060 +0.00(+0.00%)
Feb 03, 2021 5.045 5.066 5.024 5.066 268,256 +0.03(+0.57%)
Feb 02, 2021 4.974 5.059 4.974 5.038 227,536 +0.09(+1.72%)
Feb 01, 2021 4.967 4.981 4.952 4.952 290,129 +0.02(+0.43%)
Jan 29, 2021 4.931 4.960 4.917 4.931 133,227 +0.00(+0.00%)
Jan 28, 2021 4.967 4.967 4.917 4.931 107,186 -0.01(-0.29%)
Jan 27, 2021 4.952 4.967 4.888 4.945 169,021 -0.01(-0.14%)
Jan 26, 2021 4.960 4.981 4.931 4.952 188,508 +0.01(+0.29%)
Jan 25, 2021 4.917 4.952 4.910 4.938 162,675 +0.01(+0.29%)
Jan 22, 2021 4.924 4.938 4.881 4.924 187,052 -0.01(-0.14%)
Jan 21, 2021 4.924 4.974 4.867 4.931 194,567 +0.01(+0.14%)
Jan 20, 2021 4.881 4.960 4.881 4.924 154,306 +0.04(+0.87%)
Jan 19, 2021 4.853 4.917 4.853 4.881 269,296 +0.03(+0.59%)
Jan 15, 2021 4.839 4.885 4.839 4.853 142,081 +0.01(+0.15%)
Jan 14, 2021 4.888 4.895 4.817 4.846 320,350 -0.04(-0.87%)
Jan 13, 2021 4.860 4.896 4.846 4.888 129,892 +0.03(+0.60%)
Jan 12, 2021 4.888 4.909 4.789 4.859 391,690 -0.05(-1.01%)
Jan 11, 2021 4.909 4.930 4.845 4.909 257,241 -0.01(-0.29%)
Jan 08, 2021 4.895 4.944 4.895 4.923 152,062 +0.03(+0.58%)
Jan 07, 2021 4.930 4.930 4.859 4.895 274,769 -0.01(-0.14%)
Jan 06, 2021 4.888 4.923 4.873 4.902 144,764 +0.00(+0.00%)
Jan 05, 2021 4.895 4.937 4.888 4.902 134,398 +0.02(+0.43%)
Jan 04, 2021 4.937 4.937 4.845 4.880 141,388 -0.01(-0.29%)
Dec 31, 2020 4.895 4.895 4.895 224,157 +0.02(+0.43%)
Dec 30, 2020 4.866 4.894 4.852 4.873 224,157 +0.02(+0.44%)
Dec 29, 2020 4.895 4.902 4.838 4.852 343,788 -0.04(-0.72%)
Dec 28, 2020 4.888 4.909 4.888 4.888 161,440 -0.02(-0.43%)
Dec 24, 2020 4.895 4.909 4.866 4.909 114,683 +0.04(+0.72%)
Dec 23, 2020 4.873 4.888 4.838 4.873 243,116 +0.02(+0.44%)
Dec 22, 2020 4.852 4.880 4.824 4.852 199,494 -0.02(-0.43%)
Dec 21, 2020 4.845 4.937 4.845 4.873 306,755 -0.01(-0.29%)
Dec 18, 2020 4.965 4.976 4.852 4.888 244,517 -0.04(-0.86%)
Dec 17, 2020 4.951 4.972 4.923 4.930 59,930 -0.01(-0.14%)
Dec 16, 2020 4.944 4.985 4.916 4.937 252,338 +0.02(+0.43%)
Dec 15, 2020 4.866 4.937 4.859 4.916 258,534 +0.05(+1.02%)
Dec 14, 2020 4.909 4.909 4.852 4.866 203,569 -0.01(-0.14%)
Dec 11, 2020 4.880 4.909 4.852 4.873 268,728 -0.01(-0.29%)
Dec 10, 2020 4.838 4.895 4.838 4.888 159,390 +0.01(+0.16%)
Dec 09, 2020 4.929 4.932 4.845 4.880 204,152 -0.01(-0.29%)
Dec 08, 2020 4.880 4.936 4.873 4.894 225,421 +0.05(+1.01%)
Dec 07, 2020 4.845 4.866 4.820 4.845 333,842 +0.00(+0.00%)
Dec 04, 2020 4.859 4.943 4.803 4.845 215,086 +0.01(+0.14%)
Dec 03, 2020 4.845 4.894 4.824 4.838 222,023 -0.02(-0.43%)
Dec 02, 2020 4.789 4.957 4.789 4.859 162,758 +0.02(+0.43%)
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.