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

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

5.720 -0.020 (-0.35%)
Official Closing 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 (%)
Jun 30, 2021 5.654 5.676 5.598 5.602 132,005 -0.01(-0.26%)
Jun 29, 2021 5.735 5.746 5.595 5.617 154,984 -0.12(-2.05%)
Jun 28, 2021 5.779 5.779 5.690 5.735 102,773 -0.01(-0.13%)
Jun 25, 2021 5.705 5.742 5.690 5.742 140,656 +0.04(+0.65%)
Jun 24, 2021 5.609 5.801 5.565 5.705 733,080 +0.18(+3.20%)
Jun 23, 2021 5.514 5.551 5.477 5.528 170,696 +0.02(+0.40%)
Jun 22, 2021 5.514 5.532 5.484 5.506 152,412 -0.01(-0.27%)
Jun 21, 2021 5.617 5.661 5.514 5.521 215,655 -0.09(-1.57%)
Jun 18, 2021 5.631 5.668 5.609 5.609 136,692 -0.09(-1.55%)
Jun 17, 2021 5.705 5.740 5.633 5.698 142,269 +0.00(+0.00%)
Jun 16, 2021 5.609 5.698 5.609 5.698 68,170 +0.10(+1.84%)
Jun 15, 2021 5.705 5.712 5.543 5.595 219,283 -0.06(-1.04%)
Jun 14, 2021 5.749 5.786 5.631 5.654 115,044 -0.07(-1.16%)
Jun 11, 2021 5.801 5.801 5.720 5.720 112,133 -0.09(-1.52%)
Jun 10, 2021 5.779 5.882 5.779 5.808 129,692 +0.02(+0.27%)
Jun 09, 2021 5.705 5.844 5.690 5.793 357,870 +0.10(+1.80%)
Jun 08, 2021 5.720 5.720 5.624 5.690 143,269 +0.03(+0.52%)
Jun 07, 2021 5.683 5.693 5.654 5.661 126,474 -0.04(-0.64%)
Jun 04, 2021 5.734 5.742 5.690 5.698 138,193 -0.04(-0.64%)
Jun 03, 2021 5.727 5.763 5.690 5.734 141,454 +0.00(+0.00%)
Jun 02, 2021 5.763 5.763 5.720 5.734 134,686 -0.01(-0.13%)
Jun 01, 2021 5.668 5.742 5.635 5.742 254,627 +0.07(+1.29%)
May 28, 2021 5.646 5.668 5.617 5.668 64,454 +0.02(+0.39%)
May 27, 2021 5.610 5.657 5.566 5.646 114,987 +0.07(+1.31%)
May 26, 2021 5.595 5.624 5.573 5.573 82,773 -0.02(-0.39%)
May 25, 2021 5.624 5.624 5.581 5.595 65,114 +0.01(+0.26%)
May 24, 2021 5.603 5.617 5.573 5.581 124,824 -0.02(-0.39%)
May 21, 2021 5.617 5.624 5.559 5.603 73,484 -0.01(-0.13%)
May 20, 2021 5.581 5.617 5.532 5.610 95,606 +0.07(+1.32%)
May 19, 2021 5.537 5.573 5.434 5.537 120,971 -0.04(-0.79%)
May 18, 2021 5.551 5.610 5.543 5.581 85,036 +0.08(+1.46%)
May 17, 2021 5.544 5.544 5.434 5.500 195,935 -0.01(-0.13%)
May 14, 2021 5.449 5.595 5.449 5.507 132,583 +0.03(+0.53%)
May 13, 2021 5.376 5.500 5.376 5.478 167,118 +0.10(+1.90%)
May 12, 2021 5.588 5.620 5.303 5.376 413,333 -0.22(-3.91%)
May 11, 2021 5.602 5.631 5.587 5.595 153,733 -0.03(-0.52%)
May 10, 2021 5.616 5.624 5.602 5.624 124,584 +0.02(+0.40%)
May 07, 2021 5.595 5.616 5.486 5.601 183,308 +0.03(+0.51%)
May 06, 2021 5.558 5.631 5.552 5.573 144,296 +0.00(+0.00%)
May 05, 2021 5.551 5.602 5.518 5.573 99,927 +0.04(+0.79%)
May 04, 2021 5.587 5.632 5.486 5.529 223,431 -0.03(-0.52%)
May 03, 2021 5.522 5.632 5.486 5.558 182,357 +0.08(+1.46%)
Apr 30, 2021 5.471 5.486 5.449 5.478 204,663 +0.04(+0.67%)
Apr 29, 2021 5.464 5.486 5.420 5.442 149,217 +0.01(+0.13%)
Apr 28, 2021 5.391 5.478 5.391 5.435 177,812 +0.05(+0.94%)
Apr 27, 2021 5.413 5.420 5.377 5.384 96,891 -0.01(-0.13%)
Apr 26, 2021 5.384 5.413 5.333 5.391 139,976 +0.04(+0.68%)
Apr 23, 2021 5.369 5.413 5.340 5.355 173,420 +0.00(+0.00%)
Apr 22, 2021 5.333 5.362 5.326 5.355 110,611 +0.02(+0.41%)
Apr 21, 2021 5.377 5.377 5.318 5.333 186,996 -0.02(-0.41%)
Apr 20, 2021 5.391 5.404 5.311 5.355 250,783 -0.04(-0.67%)
Apr 19, 2021 5.406 5.409 5.377 5.391 72,019 +0.00(+0.00%)
Apr 16, 2021 5.391 5.409 5.384 5.391 104,189 -0.01(-0.13%)
Apr 15, 2021 5.391 5.413 5.377 5.398 138,960 -0.01(-0.13%)
Apr 14, 2021 5.435 5.435 5.391 5.406 105,735 +0.00(+0.00%)
Apr 13, 2021 5.413 5.420 5.402 5.406 116,107 -0.01(-0.13%)
Apr 12, 2021 5.456 5.456 5.413 5.413 114,332 -0.05(-0.93%)
Apr 09, 2021 5.471 5.471 5.413 5.464 229,575 -0.03(-0.52%)
Apr 08, 2021 5.348 5.514 5.348 5.492 306,407 +0.14(+2.70%)
Apr 07, 2021 5.290 5.355 5.290 5.348 127,069 +0.04(+0.82%)
Apr 06, 2021 5.326 5.340 5.276 5.304 101,315 +0.01(+0.14%)
Apr 05, 2021 5.283 5.304 5.268 5.297 250,089 +0.01(+0.27%)
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.