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

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

5.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 4.280 4.336 4.224 4.248 216,087 -0.09(-2.03%)
May 27, 2022 4.336 4.377 4.248 4.336 156,660 +0.04(+0.93%)
May 26, 2022 4.280 4.328 4.216 4.296 110,367 +0.02(+0.56%)
May 25, 2022 4.176 4.272 4.176 4.272 75,546 +0.10(+2.30%)
May 24, 2022 4.168 4.216 4.152 4.176 114,998 +0.04(+0.97%)
May 23, 2022 4.160 4.200 4.120 4.136 161,519 -0.02(-0.39%)
May 20, 2022 4.192 4.224 4.145 4.152 118,525 -0.04(-0.95%)
May 19, 2022 4.192 4.224 4.176 4.192 64,667 +0.02(+0.38%)
May 18, 2022 4.272 4.272 4.168 4.176 96,066 -0.12(-2.79%)
May 17, 2022 4.256 4.320 4.176 4.296 236,294 +0.06(+1.51%)
May 16, 2022 4.144 4.232 4.144 4.232 53,171 +0.09(+2.12%)
May 13, 2022 4.120 4.200 4.104 4.144 123,130 +0.03(+0.78%)
May 12, 2022 4.160 4.200 4.048 4.112 181,753 -0.05(-1.15%)
May 11, 2022 4.200 4.264 4.144 4.160 151,280 -0.02(-0.55%)
May 10, 2022 4.200 4.271 4.161 4.184 139,716 +0.02(+0.38%)
May 09, 2022 4.207 4.279 4.128 4.168 353,028 -0.09(-2.05%)
May 06, 2022 4.271 4.362 4.207 4.255 270,397 -0.09(-2.01%)
May 05, 2022 4.350 4.405 4.310 4.342 98,033 -0.03(-0.72%)
May 04, 2022 4.334 4.421 4.334 4.374 114,677 +0.02(+0.36%)
May 03, 2022 4.239 4.428 4.239 4.358 215,373 +0.11(+2.61%)
May 02, 2022 4.318 4.350 4.211 4.247 245,030 -0.01(-0.19%)
Apr 29, 2022 4.279 4.341 4.247 4.255 313,207 -0.07(-1.65%)
Apr 28, 2022 4.350 4.398 4.310 4.326 144,403 -0.03(-0.73%)
Apr 27, 2022 4.326 4.405 4.295 4.358 99,138 +0.02(+0.37%)
Apr 26, 2022 4.366 4.455 4.334 4.342 134,429 -0.09(-1.97%)
Apr 25, 2022 4.493 4.493 4.358 4.429 238,795 +0.00(+0.00%)
Apr 22, 2022 4.556 4.556 4.398 4.429 169,537 -0.08(-1.76%)
Apr 21, 2022 4.619 4.648 4.390 4.509 281,402 -0.12(-2.57%)
Apr 20, 2022 4.659 4.675 4.580 4.627 109,827 +0.02(+0.52%)
Apr 19, 2022 4.635 4.707 4.596 4.604 223,921 -0.03(-0.68%)
Apr 18, 2022 4.667 4.675 4.596 4.635 145,868 +0.02(+0.52%)
Apr 14, 2022 4.738 4.738 4.604 4.612 157,209 -0.11(-2.35%)
Apr 13, 2022 4.730 4.746 4.683 4.722 104,468 +0.02(+0.34%)
Apr 12, 2022 4.707 4.818 4.651 4.707 206,879 +0.06(+1.37%)
Apr 11, 2022 4.643 4.667 4.580 4.643 196,662 -0.02(-0.34%)
Apr 08, 2022 4.722 4.770 4.651 4.659 223,945 -0.07(-1.49%)
Apr 07, 2022 4.792 4.813 4.690 4.730 229,521 -0.05(-1.15%)
Apr 06, 2022 4.800 4.800 4.730 4.785 220,067 -0.01(-0.16%)
Apr 05, 2022 4.800 4.824 4.761 4.792 309,832 +0.01(+0.16%)
Apr 04, 2022 4.682 4.785 4.675 4.785 831,126 +0.13(+2.87%)
Apr 01, 2022 4.690 4.690 4.596 4.651 142,736 +0.03(+0.68%)
Mar 31, 2022 4.659 4.714 4.588 4.620 256,088 -0.02(-0.34%)
Mar 30, 2022 4.588 4.675 4.455 4.635 387,676 +0.10(+2.25%)
Mar 29, 2022 4.494 4.565 4.368 4.533 415,919 +0.04(+0.87%)
Mar 28, 2022 4.510 4.604 4.392 4.494 214,774 -0.03(-0.69%)
Mar 25, 2022 4.557 4.572 4.525 4.525 139,436 -0.02(-0.52%)
Mar 24, 2022 4.502 4.596 4.439 4.549 244,346 +0.05(+1.05%)
Mar 23, 2022 4.620 4.690 4.470 4.502 225,073 -0.12(-2.55%)
Mar 22, 2022 4.572 4.690 4.557 4.620 216,926 +0.03(+0.68%)
Mar 21, 2022 4.502 4.706 4.478 4.588 290,013 +0.09(+1.92%)
Mar 18, 2022 4.510 4.596 4.407 4.502 124,580 +0.00(+0.00%)
Mar 17, 2022 4.533 4.572 4.439 4.502 229,544 -0.01(-0.17%)
Mar 16, 2022 4.368 4.510 4.363 4.510 145,064 +0.20(+4.74%)
Mar 15, 2022 4.258 4.337 4.219 4.305 260,100 -0.02(-0.54%)
Mar 14, 2022 4.478 4.635 4.282 4.329 325,630 -0.10(-2.31%)
Mar 11, 2022 4.384 4.431 4.356 4.431 210,883 +0.08(+1.81%)
Mar 10, 2022 4.353 4.392 4.329 4.353 158,564 +0.02(+0.38%)
Mar 09, 2022 4.367 4.391 4.320 4.336 187,612 +0.02(+0.36%)
Mar 08, 2022 4.367 4.383 4.282 4.320 217,669 -0.05(-1.25%)
Mar 07, 2022 4.445 4.461 4.344 4.375 377,439 -0.09(-1.92%)
Mar 04, 2022 4.554 4.608 4.282 4.461 601,952 -0.16(-3.37%)
Mar 03, 2022 4.663 4.671 4.570 4.616 184,037 -0.05(-1.00%)
Mar 02, 2022 4.585 4.671 4.585 4.663 241,233 +0.09(+2.04%)
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.