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

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

6.110 +0.100 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 5.905 5.913 5.891 5.905 132,713 +0.03(+0.50%)
Aug 30, 2021 5.913 5.925 5.876 5.876 103,934 -0.04(-0.63%)
Aug 27, 2021 5.950 6.024 5.876 5.913 262,373 -0.03(-0.50%)
Aug 26, 2021 6.002 6.016 5.920 5.942 118,367 -0.03(-0.50%)
Aug 25, 2021 5.876 6.024 5.876 5.972 183,028 +0.09(+1.51%)
Aug 24, 2021 5.928 5.928 5.876 5.883 99,741 -0.01(-0.13%)
Aug 23, 2021 5.928 5.935 5.876 5.891 128,438 -0.01(-0.13%)
Aug 20, 2021 5.928 5.935 5.898 5.898 100,323 -0.03(-0.50%)
Aug 19, 2021 5.876 5.928 5.871 5.928 89,476 +0.05(+0.88%)
Aug 18, 2021 5.935 5.935 5.876 5.876 93,648 -0.04(-0.63%)
Aug 17, 2021 5.883 5.924 5.883 5.913 73,102 +0.01(+0.25%)
Aug 16, 2021 5.876 5.920 5.876 5.898 101,266 +0.04(+0.63%)
Aug 13, 2021 5.898 5.913 5.843 5.861 94,267 -0.03(-0.50%)
Aug 12, 2021 5.957 5.987 5.846 5.891 163,514 -0.07(-1.12%)
Aug 11, 2021 5.972 5.972 5.920 5.957 133,153 +0.06(+1.02%)
Aug 10, 2021 6.015 6.044 5.875 5.897 335,197 -0.07(-1.11%)
Aug 09, 2021 5.963 5.985 5.956 5.963 207,654 +0.00(+0.00%)
Aug 06, 2021 5.985 5.985 5.945 5.963 169,181 -0.01(-0.12%)
Aug 05, 2021 5.963 5.985 5.912 5.971 355,159 +0.01(+0.12%)
Aug 04, 2021 5.824 5.978 5.794 5.963 485,050 +0.18(+3.05%)
Aug 03, 2021 5.817 5.824 5.760 5.787 256,648 +0.04(+0.64%)
Aug 02, 2021 5.670 5.824 5.662 5.750 346,989 +0.07(+1.29%)
Jul 30, 2021 5.655 5.721 5.618 5.677 91,326 +0.01(+0.26%)
Jul 29, 2021 5.582 5.787 5.582 5.662 278,194 +0.07(+1.31%)
Jul 28, 2021 5.596 5.640 5.552 5.589 106,519 +0.03(+0.53%)
Jul 27, 2021 5.537 5.611 5.524 5.559 50,038 +0.04(+0.80%)
Jul 26, 2021 5.530 5.545 5.508 5.515 75,317 -0.04(-0.66%)
Jul 23, 2021 5.545 5.552 5.501 5.552 69,913 +0.01(+0.26%)
Jul 22, 2021 5.508 5.574 5.493 5.537 35,443 +0.03(+0.53%)
Jul 21, 2021 5.559 5.566 5.508 5.508 57,559 -0.05(-0.92%)
Jul 20, 2021 5.559 5.567 5.515 5.559 59,097 +0.04(+0.66%)
Jul 19, 2021 5.545 5.552 5.471 5.523 295,443 -0.04(-0.79%)
Jul 16, 2021 5.574 5.582 5.567 5.567 52,048 -0.01(-0.13%)
Jul 15, 2021 5.611 5.670 5.567 5.574 91,375 -0.03(-0.52%)
Jul 14, 2021 5.574 5.633 5.545 5.604 93,220 +0.03(+0.53%)
Jul 13, 2021 5.589 5.677 5.574 5.574 106,391 -0.04(-0.65%)
Jul 12, 2021 5.655 5.655 5.582 5.611 120,386 -0.01(-0.13%)
Jul 09, 2021 5.684 5.714 5.588 5.618 147,552 -0.07(-1.15%)
Jul 08, 2021 5.698 5.720 5.640 5.684 123,767 +0.04(+0.65%)
Jul 07, 2021 5.662 5.712 5.618 5.647 132,216 +0.02(+0.39%)
Jul 06, 2021 5.684 5.691 5.596 5.625 130,634 -0.05(-0.90%)
Jul 02, 2021 5.625 5.713 5.596 5.676 115,494 +0.09(+1.70%)
Jul 01, 2021 5.633 5.650 5.581 5.581 90,985 +0.03(+0.53%)
Jun 30, 2021 5.603 5.625 5.548 5.552 133,189 -0.01(-0.26%)
Jun 29, 2021 5.684 5.695 5.545 5.567 156,374 -0.12(-2.05%)
Jun 28, 2021 5.727 5.727 5.640 5.684 103,695 -0.01(-0.13%)
Jun 25, 2021 5.654 5.691 5.640 5.691 141,917 +0.04(+0.65%)
Jun 24, 2021 5.560 5.749 5.516 5.654 739,654 +0.18(+3.20%)
Jun 23, 2021 5.465 5.501 5.428 5.479 172,227 +0.02(+0.40%)
Jun 22, 2021 5.465 5.483 5.436 5.457 153,778 -0.01(-0.27%)
Jun 21, 2021 5.567 5.611 5.465 5.472 217,589 -0.09(-1.57%)
Jun 18, 2021 5.581 5.618 5.560 5.560 137,917 -0.09(-1.55%)
Jun 17, 2021 5.654 5.689 5.583 5.647 143,545 +0.00(+0.00%)
Jun 16, 2021 5.560 5.647 5.560 5.647 68,781 +0.10(+1.84%)
Jun 15, 2021 5.654 5.662 5.494 5.545 221,249 -0.06(-1.04%)
Jun 14, 2021 5.698 5.735 5.581 5.603 116,075 -0.07(-1.16%)
Jun 11, 2021 5.749 5.749 5.669 5.669 113,138 -0.09(-1.52%)
Jun 10, 2021 5.727 5.830 5.727 5.757 130,855 +0.02(+0.27%)
Jun 09, 2021 5.654 5.792 5.640 5.741 361,079 +0.10(+1.80%)
Jun 08, 2021 5.669 5.669 5.574 5.640 144,554 +0.03(+0.52%)
Jun 07, 2021 5.632 5.643 5.604 5.611 127,608 -0.04(-0.64%)
Jun 04, 2021 5.683 5.690 5.640 5.647 139,432 -0.04(-0.64%)
Jun 03, 2021 5.676 5.712 5.640 5.683 142,722 +0.00(+0.00%)
Jun 02, 2021 5.712 5.712 5.669 5.683 135,894 -0.01(-0.13%)
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.