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

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

5.920 +0.130 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Nov 30, 2020 4.718 4.866 4.718 4.845 154,107 +0.09(+1.92%)
Nov 27, 2020 4.803 4.901 4.655 4.754 230,775 -0.02(-0.44%)
Nov 25, 2020 4.810 4.817 4.726 4.775 239,048 -0.04(-0.73%)
Nov 24, 2020 4.768 4.873 4.747 4.810 370,005 +0.06(+1.18%)
Nov 23, 2020 4.662 4.761 4.648 4.754 260,802 +0.11(+2.26%)
Nov 20, 2020 4.613 4.662 4.600 4.648 167,875 +0.07(+1.53%)
Nov 19, 2020 4.522 4.592 4.522 4.578 124,390 +0.05(+1.08%)
Nov 18, 2020 4.571 4.620 4.529 4.529 121,100 -0.04(-0.77%)
Nov 17, 2020 4.543 4.599 4.531 4.564 180,663 -0.01(-0.15%)
Nov 16, 2020 4.501 4.571 4.501 4.571 241,178 +0.08(+1.87%)
Nov 13, 2020 4.508 4.553 4.470 4.487 226,211 -0.03(-0.62%)
Nov 12, 2020 4.550 4.648 4.487 4.515 326,615 -0.06(-1.38%)
Nov 11, 2020 4.536 4.592 4.501 4.578 335,085 +0.04(+0.77%)
Nov 10, 2020 4.459 4.557 4.459 4.543 397,736 +0.03(+0.64%)
Nov 09, 2020 4.466 4.521 4.417 4.514 414,236 +0.08(+1.88%)
Nov 06, 2020 4.445 4.445 4.348 4.431 264,805 -0.01(-0.16%)
Nov 05, 2020 4.361 4.438 4.354 4.438 281,366 +0.10(+2.41%)
Nov 04, 2020 4.327 4.389 4.307 4.334 283,291 +0.01(+0.32%)
Nov 03, 2020 4.285 4.320 4.278 4.320 292,232 +0.06(+1.31%)
Nov 02, 2020 4.299 4.299 4.257 4.264 219,422 +0.00(+0.00%)
Oct 30, 2020 4.292 4.302 4.257 4.264 200,544 -0.01(-0.33%)
Oct 29, 2020 4.264 4.306 4.257 4.278 157,678 -0.01(-0.32%)
Oct 28, 2020 4.292 4.306 4.264 4.292 222,936 -0.02(-0.48%)
Oct 27, 2020 4.278 4.334 4.278 4.313 272,823 +0.05(+1.14%)
Oct 26, 2020 4.299 4.320 4.264 4.264 190,717 -0.06(-1.29%)
Oct 23, 2020 4.306 4.327 4.300 4.320 144,478 -0.01(-0.32%)
Oct 22, 2020 4.334 4.375 4.320 4.334 94,417 -0.02(-0.48%)
Oct 21, 2020 4.299 4.396 4.299 4.354 269,916 +0.06(+1.29%)
Oct 20, 2020 4.299 4.340 4.285 4.299 226,023 +0.00(+0.00%)
Oct 19, 2020 4.320 4.327 4.299 4.299 134,830 -0.02(-0.48%)
Oct 16, 2020 4.334 4.368 4.320 4.320 190,913 -0.01(-0.32%)
Oct 15, 2020 4.382 4.382 4.306 4.334 161,258 -0.04(-0.88%)
Oct 14, 2020 4.410 4.437 4.348 4.372 255,379 -0.03(-0.71%)
Oct 13, 2020 4.438 4.441 4.396 4.403 84,832 -0.05(-1.09%)
Oct 12, 2020 4.431 4.452 4.424 4.452 178,430 +0.01(+0.31%)
Oct 09, 2020 4.459 4.487 4.424 4.438 167,048 -0.01(-0.14%)
Oct 08, 2020 4.451 4.493 4.417 4.444 191,115 -0.03(-0.62%)
Oct 07, 2020 4.486 4.499 4.444 4.472 133,997 +0.00(+0.00%)
Oct 06, 2020 4.437 4.499 4.437 4.472 125,541 +0.01(+0.15%)
Oct 05, 2020 4.479 4.506 4.448 4.465 175,572 -0.01(-0.31%)
Oct 02, 2020 4.375 4.493 4.375 4.479 149,109 +0.03(+0.78%)
Oct 01, 2020 4.479 4.479 4.424 4.444 303,837 +0.01(+0.31%)
Sep 30, 2020 4.375 4.493 4.355 4.430 858,018 +0.03(+0.63%)
Sep 29, 2020 4.327 4.403 4.313 4.403 254,358 +0.05(+1.11%)
Sep 28, 2020 4.375 4.403 4.348 4.355 201,582 -0.03(-0.79%)
Sep 25, 2020 4.327 4.396 4.313 4.389 157,079 +0.06(+1.44%)
Sep 24, 2020 4.258 4.355 4.189 4.327 187,055 +0.05(+1.13%)
Sep 23, 2020 4.327 4.341 4.279 4.279 131,484 -0.03(-0.80%)
Sep 22, 2020 4.313 4.348 4.306 4.313 110,888 -0.01(-0.32%)
Sep 21, 2020 4.313 4.334 4.285 4.327 253,966 -0.03(-0.65%)
Sep 18, 2020 4.361 4.375 4.348 4.355 99,986 -0.01(-0.14%)
Sep 17, 2020 4.382 4.396 4.348 4.361 104,253 -0.02(-0.47%)
Sep 16, 2020 4.389 4.403 4.348 4.382 120,557 +0.02(+0.47%)
Sep 15, 2020 4.375 4.403 4.357 4.361 174,061 -0.03(-0.63%)
Sep 14, 2020 4.382 4.417 4.379 4.389 170,492 +0.01(+0.16%)
Sep 11, 2020 4.361 4.396 4.350 4.382 140,125 +0.01(+0.16%)
Sep 10, 2020 4.355 4.386 4.355 4.375 113,627 +0.00(+0.02%)
Sep 09, 2020 4.333 4.381 4.306 4.375 226,033 +0.03(+0.79%)
Sep 08, 2020 4.313 4.361 4.272 4.340 253,026 -0.03(-0.78%)
Sep 04, 2020 4.347 4.402 4.313 4.375 176,748 +0.00(+0.00%)
Sep 03, 2020 4.409 4.429 4.354 4.375 272,210 -0.05(-1.24%)
Sep 02, 2020 4.436 4.484 4.422 4.429 421,872 -0.01(-0.15%)
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.