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

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

5.750 -0.030 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2021 5.120 5.228 5.105 5.205 273,357 +0.10(+1.95%)
Dec 30, 2021 5.136 5.172 5.067 5.105 321,399 -0.02(-0.30%)
Dec 29, 2021 5.097 5.205 5.082 5.120 297,844 +0.02(+0.30%)
Dec 28, 2021 5.097 5.143 5.074 5.105 241,498 -0.02(-0.30%)
Dec 27, 2021 5.136 5.205 5.105 5.120 378,431 -0.01(-0.15%)
Dec 23, 2021 5.074 5.136 5.067 5.128 267,220 +0.05(+1.06%)
Dec 22, 2021 5.051 5.182 5.051 5.074 358,169 -0.02(-0.45%)
Dec 21, 2021 5.090 5.189 5.013 5.097 321,653 +0.01(+0.15%)
Dec 20, 2021 5.113 5.128 5.059 5.090 259,472 -0.03(-0.60%)
Dec 17, 2021 5.082 5.166 5.060 5.120 215,861 +0.00(+0.00%)
Dec 16, 2021 5.243 5.275 5.097 5.120 485,887 -0.15(-2.91%)
Dec 15, 2021 5.312 5.327 5.228 5.274 220,866 -0.02(-0.29%)
Dec 14, 2021 5.228 5.350 5.220 5.289 112,061 +0.02(+0.44%)
Dec 13, 2021 5.366 5.404 5.243 5.266 183,372 -0.10(-1.86%)
Dec 10, 2021 5.350 5.404 5.343 5.366 145,584 -0.03(-0.55%)
Dec 09, 2021 5.365 5.429 5.335 5.395 245,883 -0.05(-0.98%)
Dec 08, 2021 5.426 5.477 5.426 5.449 110,206 -0.02(-0.42%)
Dec 07, 2021 5.403 5.494 5.369 5.471 201,120 +0.10(+1.84%)
Dec 06, 2021 5.304 5.403 5.304 5.373 75,045 +0.09(+1.73%)
Dec 03, 2021 5.335 5.370 5.198 5.281 152,074 -0.11(-2.12%)
Dec 02, 2021 5.198 5.395 5.167 5.395 313,254 +0.20(+3.81%)
Dec 01, 2021 5.236 5.322 5.198 5.198 169,674 -0.02(-0.44%)
Nov 30, 2021 5.205 5.220 5.167 5.220 255,646 -0.05(-0.87%)
Nov 29, 2021 5.441 5.441 5.220 5.266 302,345 -0.12(-2.26%)
Nov 26, 2021 5.365 5.388 5.327 5.388 121,984 -0.04(-0.70%)
Nov 24, 2021 5.471 5.517 5.411 5.426 208,366 -0.09(-1.66%)
Nov 23, 2021 5.517 5.517 5.479 5.517 95,632 -0.01(-0.14%)
Nov 22, 2021 5.570 5.570 5.479 5.525 129,569 -0.03(-0.55%)
Nov 19, 2021 5.578 5.608 5.555 5.555 99,641 -0.02(-0.41%)
Nov 18, 2021 5.616 5.608 5.563 5.578 90,172 -0.05(-0.81%)
Nov 17, 2021 5.685 5.686 5.624 5.624 64,719 -0.04(-0.67%)
Nov 16, 2021 5.654 5.738 5.654 5.662 91,675 -0.02(-0.27%)
Nov 15, 2021 5.669 5.707 5.656 5.677 105,967 +0.00(+0.00%)
Nov 12, 2021 5.723 5.791 5.654 5.677 122,385 -0.05(-0.93%)
Nov 11, 2021 5.654 5.778 5.654 5.730 79,043 +0.05(+0.94%)
Nov 10, 2021 5.745 5.677 5.677 128,112 -0.14(-2.47%)
Nov 09, 2021 5.798 5.828 5.744 5.821 105,781 +0.09(+1.58%)
Nov 08, 2021 5.745 5.791 5.707 5.730 153,652 +0.03(+0.53%)
Nov 05, 2021 5.723 5.738 5.677 5.700 78,856 -0.03(-0.53%)
Nov 04, 2021 5.715 5.745 5.707 5.730 103,808 +0.02(+0.26%)
Nov 03, 2021 5.677 5.745 5.668 5.715 82,026 +0.03(+0.53%)
Nov 02, 2021 5.594 5.753 5.594 5.685 231,522 +0.15(+2.73%)
Nov 01, 2021 5.534 5.617 5.473 5.534 180,171 +0.06(+1.10%)
Oct 29, 2021 5.473 5.564 5.443 5.473 172,972 -0.02(-0.41%)
Oct 28, 2021 5.685 5.685 5.458 5.496 274,830 -0.15(-2.68%)
Oct 27, 2021 5.556 5.662 5.549 5.647 135,308 +0.11(+1.91%)
Oct 26, 2021 5.541 5.511 5.541 175,087 -0.03(-0.54%)
Oct 25, 2021 5.549 5.609 5.511 5.571 140,003 -0.01(-0.14%)
Oct 22, 2021 5.617 5.624 5.556 5.579 64,521 -0.04(-0.67%)
Oct 21, 2021 5.564 5.647 5.564 5.617 56,427 +0.05(+0.81%)
Oct 20, 2021 5.511 5.609 5.511 5.571 124,733 +0.05(+0.82%)
Oct 19, 2021 5.617 5.677 5.443 5.526 168,154 -0.08(-1.48%)
Oct 18, 2021 5.586 5.670 5.569 5.609 105,959 +0.04(+0.68%)
Oct 15, 2021 5.602 5.654 5.556 5.571 124,130 -0.05(-0.81%)
Oct 14, 2021 5.791 5.828 5.594 5.617 129,010 -0.14(-2.37%)
Oct 13, 2021 5.617 5.821 5.571 5.753 484,413 +0.14(+2.42%)
Oct 12, 2021 5.685 5.721 5.602 5.617 100,536 -0.05(-0.93%)
Oct 11, 2021 5.730 5.775 5.602 5.670 213,525 -0.10(-1.70%)
Oct 08, 2021 5.511 5.851 5.511 5.768 634,454 +0.24(+4.39%)
Oct 07, 2021 5.420 5.615 5.420 5.525 150,292 +0.14(+2.51%)
Oct 06, 2021 5.345 5.420 5.345 5.390 124,117 -0.01(-0.14%)
Oct 05, 2021 5.383 5.424 5.368 5.398 231,689 +0.01(+0.14%)
Oct 04, 2021 5.247 5.405 5.247 5.390 366,301 +0.26(+4.97%)
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.