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

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

5.815 +0.025 (+0.43%)
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Jul 31, 2020 4.374 4.401 4.347 4.401 158,854 +0.03(+0.62%)
Jul 30, 2020 4.381 4.381 4.347 4.374 189,325 +0.01(+0.16%)
Jul 29, 2020 4.340 4.367 4.334 4.367 84,784 +0.04(+0.94%)
Jul 28, 2020 4.300 4.361 4.293 4.327 242,000 +0.00(+0.00%)
Jul 27, 2020 4.320 4.340 4.320 4.327 106,747 +0.00(+0.00%)
Jul 24, 2020 4.306 4.340 4.306 4.327 104,381 -0.01(-0.31%)
Jul 23, 2020 4.354 4.354 4.323 4.340 175,655 -0.01(-0.31%)
Jul 22, 2020 4.340 4.361 4.340 4.354 124,756 -0.01(-0.16%)
Jul 21, 2020 4.327 4.395 4.312 4.361 222,907 +0.04(+0.94%)
Jul 20, 2020 4.266 4.340 4.266 4.320 264,766 +0.02(+0.47%)
Jul 17, 2020 4.300 4.300 4.218 4.300 149,873 +0.02(+0.48%)
Jul 16, 2020 4.279 4.293 4.252 4.279 113,658 -0.03(-0.63%)
Jul 15, 2020 4.279 4.324 4.266 4.306 141,804 +0.04(+0.96%)
Jul 14, 2020 4.347 4.374 4.259 4.266 245,213 -0.08(-1.88%)
Jul 13, 2020 4.435 4.435 4.347 4.347 230,686 -0.08(-1.84%)
Jul 10, 2020 4.415 4.449 4.415 4.429 105,559 +0.01(+0.32%)
Jul 09, 2020 4.462 4.462 4.381 4.414 207,751 -0.04(-0.91%)
Jul 08, 2020 4.475 4.482 4.441 4.455 233,216 +0.01(+0.15%)
Jul 07, 2020 4.414 4.489 4.387 4.448 104,245 -0.01(-0.30%)
Jul 06, 2020 4.482 4.515 4.448 4.462 209,618 +0.02(+0.46%)
Jul 02, 2020 4.441 4.482 4.414 4.441 329,698 +0.00(+0.00%)
Jul 01, 2020 4.360 4.448 4.354 4.441 319,067 +0.15(+3.45%)
Jun 30, 2020 4.246 4.293 4.246 4.293 156,173 +0.05(+1.27%)
Jun 29, 2020 4.118 4.253 4.118 4.239 174,167 +0.11(+2.61%)
Jun 26, 2020 4.253 4.266 4.077 4.131 697,234 -0.11(-2.70%)
Jun 25, 2020 4.327 4.371 4.192 4.246 1,048,740 -0.09(-2.02%)
Jun 24, 2020 4.475 4.475 4.313 4.333 348,180 -0.14(-3.16%)
Jun 23, 2020 4.482 4.485 4.462 4.475 179,426 +0.01(+0.30%)
Jun 22, 2020 4.536 4.549 4.435 4.462 209,918 -0.03(-0.75%)
Jun 19, 2020 4.475 4.509 4.455 4.495 127,902 +0.01(+0.15%)
Jun 18, 2020 4.475 4.509 4.468 4.489 143,507 +0.00(+0.00%)
Jun 17, 2020 4.462 4.505 4.448 4.489 114,674 +0.04(+0.91%)
Jun 16, 2020 4.448 4.475 4.414 4.448 214,878 +0.07(+1.54%)
Jun 15, 2020 4.360 4.421 4.313 4.381 174,755 -0.03(-0.76%)
Jun 12, 2020 4.468 4.509 4.354 4.414 133,838 +0.05(+1.08%)
Jun 11, 2020 4.421 4.441 4.347 4.367 333,863 -0.15(-3.28%)
Jun 10, 2020 4.590 4.617 4.495 4.515 371,204 -0.08(-1.75%)
Jun 09, 2020 4.569 4.616 4.549 4.596 437,415 +0.05(+1.18%)
Jun 08, 2020 4.509 4.562 4.489 4.542 291,645 +0.11(+2.41%)
Jun 05, 2020 4.495 4.542 4.388 4.435 834,746 +0.00(+0.00%)
Jun 04, 2020 4.455 4.509 4.382 4.435 669,619 -0.02(-0.45%)
Jun 03, 2020 4.509 4.551 4.455 4.455 616,658 -0.05(-1.04%)
Jun 02, 2020 4.475 4.526 4.375 4.502 652,917 -0.17(-3.58%)
Jun 01, 2020 4.596 4.709 4.566 4.669 173,725 +0.11(+2.35%)
May 29, 2020 4.602 4.642 4.535 4.562 253,533 -0.06(-1.30%)
May 28, 2020 4.669 4.676 4.602 4.622 108,505 -0.03(-0.58%)
May 27, 2020 4.549 4.649 4.502 4.649 361,645 +0.21(+4.67%)
May 26, 2020 4.549 4.557 4.422 4.442 436,969 -0.04(-0.90%)
May 22, 2020 4.602 4.602 4.435 4.482 128,859 -0.11(-2.33%)
May 21, 2020 4.509 4.589 4.507 4.589 117,594 +0.11(+2.39%)
May 20, 2020 4.509 4.558 4.467 4.482 135,730 +0.02(+0.45%)
May 19, 2020 4.335 4.522 4.328 4.462 175,962 +0.08(+1.83%)
May 18, 2020 4.341 4.388 4.328 4.382 403,844 +0.12(+2.83%)
May 15, 2020 4.234 4.372 4.201 4.261 252,038 -0.08(-1.85%)
May 14, 2020 4.348 4.402 4.221 4.341 244,715 -0.09(-1.96%)
May 13, 2020 4.422 4.515 4.321 4.428 417,149 +0.00(+0.00%)
May 12, 2020 4.502 4.582 4.402 4.428 170,167 -0.04(-0.90%)
May 11, 2020 4.442 4.469 4.422 4.469 131,943 +0.03(+0.60%)
May 08, 2020 4.602 4.716 4.435 4.442 250,842 -0.03(-0.58%)
May 07, 2020 4.541 4.580 4.435 4.468 155,422 -0.03(-0.59%)
May 06, 2020 4.468 4.620 4.455 4.494 187,101 +0.03(+0.59%)
May 05, 2020 4.448 4.527 4.441 4.468 232,449 -0.01(-0.30%)
May 04, 2020 4.342 4.488 4.322 4.481 195,371 +0.14(+3.21%)
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.