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

6.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.698 4.754 4.627 4.659 253,951 -0.02(-0.34%)
Mar 30, 2022 4.627 4.714 4.492 4.674 384,441 +0.10(+2.25%)
Mar 29, 2022 4.532 4.603 4.405 4.571 412,448 +0.04(+0.87%)
Mar 28, 2022 4.548 4.643 4.429 4.532 212,982 -0.03(-0.69%)
Mar 25, 2022 4.595 4.611 4.563 4.563 138,272 -0.02(-0.52%)
Mar 24, 2022 4.540 4.635 4.476 4.587 242,307 +0.05(+1.05%)
Mar 23, 2022 4.659 4.730 4.508 4.540 223,195 -0.12(-2.55%)
Mar 22, 2022 4.611 4.730 4.595 4.659 215,115 +0.03(+0.68%)
Mar 21, 2022 4.540 4.746 4.516 4.627 287,593 +0.09(+1.92%)
Mar 18, 2022 4.548 4.635 4.445 4.540 123,541 +0.00(+0.00%)
Mar 17, 2022 4.571 4.611 4.476 4.540 227,629 -0.01(-0.17%)
Mar 16, 2022 4.405 4.548 4.400 4.548 143,853 +0.21(+4.74%)
Mar 15, 2022 4.294 4.373 4.254 4.342 257,929 -0.02(-0.54%)
Mar 14, 2022 4.516 4.674 4.318 4.365 322,913 -0.10(-2.31%)
Mar 11, 2022 4.421 4.468 4.393 4.468 209,124 +0.08(+1.81%)
Mar 10, 2022 4.389 4.429 4.365 4.389 157,240 +0.02(+0.38%)
Mar 09, 2022 4.404 4.427 4.357 4.372 186,046 +0.02(+0.36%)
Mar 08, 2022 4.404 4.420 4.318 4.357 215,852 -0.05(-1.25%)
Mar 07, 2022 4.482 4.498 4.380 4.412 374,289 -0.09(-1.92%)
Mar 04, 2022 4.592 4.647 4.318 4.498 596,929 -0.16(-3.37%)
Mar 03, 2022 4.702 4.710 4.608 4.655 182,501 -0.05(-1.00%)
Mar 02, 2022 4.624 4.710 4.624 4.702 239,220 +0.09(+2.04%)
Mar 01, 2022 4.624 4.667 4.577 4.608 431,160 -0.04(-0.84%)
Feb 28, 2022 4.608 4.670 4.600 4.647 385,254 +0.04(+0.85%)
Feb 25, 2022 4.592 4.663 4.584 4.608 277,466 +0.02(+0.51%)
Feb 24, 2022 4.506 4.596 4.396 4.584 376,068 -0.05(-1.02%)
Feb 23, 2022 4.726 4.781 4.584 4.632 336,860 -0.08(-1.67%)
Feb 22, 2022 4.789 4.812 4.710 4.710 179,748 -0.10(-2.12%)
Feb 18, 2022 4.812 0 -0.02(-0.33%)
Feb 17, 2022 4.883 4.938 4.804 4.828 104,986 -0.02(-0.32%)
Feb 16, 2022 4.851 4.867 4.812 4.843 110,988 +0.02(+0.33%)
Feb 15, 2022 4.867 4.902 4.804 4.828 148,987 -0.02(-0.32%)
Feb 14, 2022 4.891 4.898 4.828 4.843 152,527 -0.07(-1.44%)
Feb 11, 2022 4.985 5.016 4.881 4.914 117,029 -0.05(-0.95%)
Feb 10, 2022 5.024 5.024 4.946 4.961 151,748 -0.06(-1.23%)
Feb 09, 2022 5.062 5.076 5.023 5.023 191,156 -0.03(-0.62%)
Feb 08, 2022 5.086 5.086 5.015 5.054 126,355 -0.03(-0.61%)
Feb 07, 2022 5.140 5.140 5.062 5.086 152,137 +0.02(+0.46%)
Feb 04, 2022 5.086 5.101 4.984 5.062 112,154 +0.01(+0.15%)
Feb 03, 2022 5.062 5.054 5.054 121,571 -0.03(-0.61%)
Feb 02, 2022 5.023 5.133 5.023 5.086 190,957 +0.10(+2.03%)
Feb 01, 2022 4.922 5.000 4.914 4.984 234,306 +0.13(+2.73%)
Jan 31, 2022 4.836 4.852 282,720 -0.03(-0.64%)
Jan 28, 2022 4.883 4.891 4.805 4.883 301,739 +0.02(+0.32%)
Jan 27, 2022 4.945 5.081 4.868 4.868 191,618 -0.07(-1.42%)
Jan 26, 2022 4.953 5.031 4.914 4.938 148,131 +0.03(+0.63%)
Jan 25, 2022 4.844 4.945 4.829 4.906 162,449 +0.04(+0.80%)
Jan 24, 2022 4.868 4.945 4.790 4.868 356,722 -0.05(-1.11%)
Jan 21, 2022 5.015 5.081 4.829 4.922 371,414 -0.16(-3.07%)
Jan 20, 2022 5.109 5.180 5.055 5.078 121,019 -0.03(-0.61%)
Jan 19, 2022 5.132 5.171 5.070 5.109 199,636 -0.02(-0.30%)
Jan 18, 2022 5.187 5.191 5.101 5.125 209,686 -0.05(-1.05%)
Jan 14, 2022 5.179 0 -0.02(-0.45%)
Jan 13, 2022 5.234 5.234 5.195 5.202 122,443 -0.04(-0.74%)
Jan 12, 2022 5.249 5.271 5.187 5.241 181,870 -0.01(-0.13%)
Jan 11, 2022 5.241 5.295 5.217 5.248 160,242 -0.02(-0.44%)
Jan 10, 2022 5.287 5.295 5.225 5.272 87,088 -0.02(-0.29%)
Jan 07, 2022 5.310 5.349 5.202 5.287 109,568 -0.01(-0.15%)
Jan 06, 2022 5.248 5.357 5.194 5.295 175,678 +0.08(+1.48%)
Jan 05, 2022 5.333 5.345 5.140 5.217 181,722 -0.07(-1.32%)
Jan 04, 2022 5.287 5.333 5.275 5.287 208,493 +0.02(+0.44%)
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.