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

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

5.780 +0.010 (+0.17%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 6, 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, 2023 5.133 5.188 5.105 5.105 82,182 -0.06(-1.08%)
Aug 30, 2023 5.188 5.207 5.143 5.161 54,383 +0.00(+0.00%)
Aug 29, 2023 5.095 5.198 5.086 5.161 86,771 +0.03(+0.54%)
Aug 28, 2023 5.077 5.151 5.049 5.133 100,710 +0.09(+1.85%)
Aug 25, 2023 5.105 5.105 5.025 5.039 84,057 -0.03(-0.55%)
Aug 24, 2023 5.123 5.127 5.067 5.067 77,637 -0.06(-1.09%)
Aug 23, 2023 5.123 5.142 5.077 5.123 60,283 +0.00(+0.00%)
Aug 22, 2023 4.974 5.188 4.937 5.123 106,662 +0.13(+2.61%)
Aug 21, 2023 4.946 5.002 4.890 4.993 65,695 +0.07(+1.32%)
Aug 18, 2023 4.881 4.955 4.881 4.928 60,622 +0.01(+0.19%)
Aug 17, 2023 4.965 4.974 4.909 4.918 55,199 -0.05(-0.94%)
Aug 16, 2023 5.011 5.077 4.965 4.965 106,387 -0.08(-1.66%)
Aug 15, 2023 5.049 5.049 4.956 5.049 101,018 +0.00(+0.00%)
Aug 14, 2023 5.039 5.067 5.030 5.049 45,217 +0.01(+0.18%)
Aug 11, 2023 5.058 5.077 5.021 5.039 95,369 -0.04(-0.73%)
Aug 10, 2023 5.123 5.170 5.067 5.077 85,471 -0.06(-1.25%)
Aug 09, 2023 5.123 5.169 5.086 5.141 97,898 -0.03(-0.54%)
Aug 08, 2023 5.169 5.178 5.132 5.169 88,624 +0.01(+0.18%)
Aug 07, 2023 5.178 5.178 5.123 5.159 105,780 -0.02(-0.36%)
Aug 04, 2023 5.021 5.196 5.021 5.178 113,844 +0.12(+2.37%)
Aug 03, 2023 4.956 5.086 4.956 5.058 114,156 +0.01(+0.18%)
Aug 02, 2023 4.938 5.067 4.926 5.049 127,753 +0.05(+0.92%)
Aug 01, 2023 5.012 5.076 4.975 5.003 122,795 -0.06(-1.28%)
Jul 31, 2023 5.058 5.132 5.007 5.067 121,070 +0.01(+0.18%)
Jul 28, 2023 5.003 5.095 4.993 5.058 99,571 +0.06(+1.11%)
Jul 27, 2023 5.039 5.085 4.975 5.003 154,878 -0.04(-0.73%)
Jul 26, 2023 5.058 5.096 5.012 5.039 71,462 -0.03(-0.55%)
Jul 25, 2023 5.067 5.150 5.058 5.067 89,044 -0.01(-0.18%)
Jul 24, 2023 5.141 5.242 5.076 5.076 165,204 -0.10(-1.96%)
Jul 21, 2023 5.242 5.252 5.169 5.178 90,137 -0.08(-1.58%)
Jul 20, 2023 5.252 5.307 5.215 5.261 170,051 +0.00(+0.00%)
Jul 19, 2023 5.030 5.298 5.030 5.261 155,443 +0.18(+3.64%)
Jul 18, 2023 5.067 5.134 5.039 5.076 123,639 -0.00(-0.02%)
Jul 17, 2023 5.141 5.196 5.030 5.077 163,975 -0.07(-1.42%)
Jul 14, 2023 5.206 5.206 5.076 5.150 94,697 -0.09(-1.76%)
Jul 13, 2023 5.233 5.298 5.224 5.242 107,608 +0.00(+0.00%)
Jul 12, 2023 5.187 5.298 5.169 5.242 75,165 +0.06(+1.09%)
Jul 11, 2023 5.195 5.232 5.131 5.186 161,165 -0.03(-0.53%)
Jul 10, 2023 5.140 5.241 5.121 5.214 137,111 +0.10(+1.88%)
Jul 07, 2023 5.012 5.159 5.012 5.118 314,496 -0.01(-0.27%)
Jul 06, 2023 5.067 5.131 5.012 5.131 97,522 -0.03(-0.53%)
Jul 05, 2023 4.948 5.160 4.884 5.159 249,595 +0.28(+5.82%)
Jul 03, 2023 4.756 4.912 4.756 4.875 89,520 +0.12(+2.50%)
Jun 30, 2023 4.711 4.793 4.647 4.756 180,186 +0.04(+0.78%)
Jun 29, 2023 4.747 4.775 4.665 4.720 128,469 -0.05(-0.96%)
Jun 28, 2023 4.756 4.807 4.720 4.765 87,635 -0.02(-0.38%)
Jun 27, 2023 4.802 4.839 4.775 4.784 69,821 -0.05(-1.13%)
Jun 26, 2023 4.793 4.866 4.784 4.839 77,486 +0.02(+0.38%)
Jun 23, 2023 4.848 4.889 4.802 4.820 73,468 -0.06(-1.31%)
Jun 22, 2023 4.875 4.926 4.818 4.884 77,983 -0.06(-1.29%)
Jun 21, 2023 4.939 4.985 4.921 4.948 59,128 -0.05(-0.92%)
Jun 20, 2023 4.939 5.049 4.866 4.994 201,906 +0.09(+1.87%)
Jun 16, 2023 4.939 4.958 4.839 4.903 74,869 +0.01(+0.19%)
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.