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

6.090 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 4.268 4.311 4.243 4.302 57,250 +0.04(+0.99%)
Oct 28, 2022 4.252 4.302 4.235 4.260 60,174 +0.03(+0.60%)
Oct 27, 2022 4.260 4.328 4.235 4.235 55,963 -0.03(-0.60%)
Oct 26, 2022 4.150 4.292 4.141 4.260 115,082 +0.03(+0.60%)
Oct 25, 2022 4.175 4.235 4.175 4.235 72,635 +0.12(+2.88%)
Oct 24, 2022 4.048 4.141 4.048 4.116 128,707 +0.10(+2.53%)
Oct 21, 2022 4.065 4.184 3.904 4.014 244,434 -0.06(-1.46%)
Oct 20, 2022 4.031 4.175 4.031 4.074 85,142 +0.01(+0.21%)
Oct 19, 2022 4.108 4.150 4.006 4.065 88,629 -0.08(-1.84%)
Oct 18, 2022 4.141 4.167 4.116 4.141 48,833 +0.02(+0.41%)
Oct 17, 2022 4.125 4.175 4.091 4.125 99,914 +0.03(+0.62%)
Oct 14, 2022 4.192 4.235 4.082 4.099 150,907 -0.12(-2.81%)
Oct 13, 2022 4.023 4.268 3.947 4.218 184,129 +0.14(+3.53%)
Oct 12, 2022 4.133 4.192 4.074 4.074 99,945 -0.11(-2.61%)
Oct 11, 2022 4.166 4.216 4.116 4.183 56,057 +0.05(+1.22%)
Oct 10, 2022 4.141 4.185 4.082 4.133 64,854 +0.00(+0.00%)
Oct 07, 2022 4.149 4.227 4.116 4.133 42,805 -0.08(-1.95%)
Oct 06, 2022 4.225 4.253 4.183 4.215 53,141 -0.02(-0.44%)
Oct 05, 2022 4.158 4.275 4.158 4.233 79,842 +0.00(+0.00%)
Oct 04, 2022 4.141 4.267 4.074 4.233 108,810 +0.13(+3.06%)
Oct 03, 2022 4.133 4.309 4.049 4.108 138,630 +0.13(+3.38%)
Sep 30, 2022 3.973 4.057 3.940 3.973 193,471 +0.00(+0.00%)
Sep 29, 2022 3.973 4.001 3.917 3.973 128,760 -0.03(-0.84%)
Sep 28, 2022 3.982 4.091 3.940 4.007 143,407 +0.05(+1.27%)
Sep 27, 2022 3.948 4.099 3.915 3.957 131,622 +0.03(+0.64%)
Sep 26, 2022 3.982 4.026 3.902 3.931 252,745 -0.08(-2.09%)
Sep 23, 2022 4.091 4.091 3.982 4.015 302,908 -0.08(-2.04%)
Sep 22, 2022 4.074 4.152 4.066 4.099 124,240 -0.01(-0.20%)
Sep 21, 2022 4.225 4.233 3.990 4.108 94,548 -0.07(-1.61%)
Sep 20, 2022 4.216 4.351 4.141 4.175 116,634 -0.09(-2.16%)
Sep 19, 2022 4.325 4.384 4.233 4.267 93,341 -0.09(-2.12%)
Sep 16, 2022 4.334 4.471 4.334 4.359 187,816 -0.08(-1.70%)
Sep 15, 2022 4.443 4.485 4.409 4.434 60,773 -0.04(-0.94%)
Sep 14, 2022 4.409 4.501 4.409 4.476 67,980 +0.05(+1.14%)
Sep 13, 2022 4.493 4.560 4.426 4.426 128,092 -0.13(-2.94%)
Sep 12, 2022 4.594 4.594 4.518 4.560 170,852 +0.08(+1.68%)
Sep 09, 2022 4.443 4.493 4.401 4.485 105,410 +0.03(+0.77%)
Sep 08, 2022 4.425 4.475 4.421 4.450 125,622 -0.04(-0.92%)
Sep 07, 2022 4.409 4.533 4.401 4.492 97,832 +0.05(+1.12%)
Sep 06, 2022 4.475 4.517 4.401 4.442 93,516 -0.02(-0.56%)
Sep 02, 2022 4.450 4.517 4.425 4.467 73,456 +0.03(+0.75%)
Sep 01, 2022 4.492 4.517 4.417 4.434 179,356 -0.07(-1.66%)
Aug 31, 2022 4.500 4.567 4.459 4.508 118,375 -0.02(-0.37%)
Aug 30, 2022 4.508 4.555 4.490 4.525 89,333 +0.02(+0.37%)
Aug 29, 2022 4.558 4.567 4.508 4.508 81,931 -0.06(-1.27%)
Aug 26, 2022 4.575 4.625 4.558 4.567 95,880 -0.03(-0.72%)
Aug 25, 2022 4.625 4.625 4.533 4.600 83,894 +0.01(+0.18%)
Aug 24, 2022 4.550 4.625 4.549 4.592 103,192 +0.07(+1.47%)
Aug 23, 2022 4.517 4.558 4.483 4.525 76,036 +0.03(+0.74%)
Aug 22, 2022 4.583 4.600 4.459 4.492 153,552 -0.11(-2.35%)
Aug 19, 2022 4.708 4.724 4.592 4.600 208,146 -0.14(-2.98%)
Aug 18, 2022 4.666 4.741 4.666 4.741 125,323 +0.09(+1.96%)
Aug 17, 2022 4.675 4.724 4.600 4.650 112,246 -0.05(-1.06%)
Aug 16, 2022 4.699 4.715 4.629 4.699 82,750 +0.01(+0.18%)
Aug 15, 2022 4.658 4.691 4.625 4.691 149,273 +0.04(+0.89%)
Aug 12, 2022 4.592 4.650 4.579 4.650 75,498 +0.09(+2.00%)
Aug 11, 2022 4.583 4.592 4.533 4.558 132,307 -0.02(-0.54%)
Aug 10, 2022 4.641 4.666 4.567 4.583 150,800 -0.01(-0.16%)
Aug 09, 2022 4.624 4.640 4.533 4.591 138,693 -0.02(-0.36%)
Aug 08, 2022 4.607 4.646 4.566 4.607 115,914 +0.03(+0.72%)
Aug 05, 2022 4.615 4.615 4.545 4.574 101,142 -0.04(-0.89%)
Aug 04, 2022 4.665 4.665 4.566 4.615 207,535 -0.01(-0.18%)
Aug 03, 2022 4.607 4.648 4.574 4.624 182,354 +0.05(+1.08%)
Aug 02, 2022 4.525 4.613 4.492 4.574 273,971 +0.08(+1.83%)
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.