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 (%)
Sep 29, 2023 4.939 5.004 4.929 4.948 47,604 +0.03(+0.57%)
Sep 28, 2023 4.920 4.957 4.846 4.920 106,085 +0.01(+0.19%)
Sep 27, 2023 4.957 5.041 4.911 4.911 69,495 -0.05(-0.94%)
Sep 26, 2023 4.976 5.041 4.939 4.957 81,955 -0.05(-0.93%)
Sep 25, 2023 5.004 5.032 4.995 5.004 74,354 -0.02(-0.37%)
Sep 22, 2023 5.032 5.065 5.004 5.023 62,176 +0.02(+0.37%)
Sep 21, 2023 5.051 5.092 5.004 5.004 64,234 -0.08(-1.65%)
Sep 20, 2023 5.125 5.125 5.088 5.088 39,484 -0.01(-0.18%)
Sep 19, 2023 5.116 5.116 5.097 5.097 100,002 +0.00(+0.00%)
Sep 18, 2023 5.088 5.125 5.088 5.097 82,334 -0.01(-0.18%)
Sep 15, 2023 5.097 5.125 5.051 5.106 41,404 -0.02(-0.36%)
Sep 14, 2023 5.106 5.144 5.097 5.125 89,406 +0.00(+0.00%)
Sep 13, 2023 5.106 5.158 5.079 5.125 84,522 +0.05(+0.92%)
Sep 12, 2023 5.032 5.097 5.023 5.079 53,133 +0.02(+0.37%)
Sep 11, 2023 5.041 5.097 5.004 5.060 125,038 +0.04(+0.74%)
Sep 08, 2023 5.032 5.125 5.013 5.023 118,357 -0.08(-1.62%)
Sep 07, 2023 5.078 5.133 5.078 5.106 82,849 -0.02(-0.36%)
Sep 06, 2023 5.115 5.152 5.096 5.124 125,558 -0.01(-0.18%)
Sep 05, 2023 5.115 5.202 5.096 5.133 210,498 +0.05(+0.91%)
Sep 01, 2023 5.106 5.142 5.059 5.087 122,072 +0.03(+0.55%)
Aug 31, 2023 5.087 5.142 5.059 5.059 82,917 -0.06(-1.08%)
Aug 30, 2023 5.142 5.161 5.098 5.115 54,869 +0.00(+0.00%)
Aug 29, 2023 5.050 5.152 5.041 5.115 87,548 +0.03(+0.54%)
Aug 28, 2023 5.032 5.106 5.004 5.087 101,611 +0.09(+1.85%)
Aug 25, 2023 5.059 5.059 4.981 4.995 84,809 -0.03(-0.55%)
Aug 24, 2023 5.078 5.081 5.022 5.022 78,332 -0.06(-1.09%)
Aug 23, 2023 5.078 5.096 5.032 5.078 60,822 +0.00(+0.00%)
Aug 22, 2023 4.930 5.142 4.893 5.078 107,617 +0.13(+2.61%)
Aug 21, 2023 4.902 4.958 4.847 4.949 66,283 +0.06(+1.32%)
Aug 18, 2023 4.838 4.911 4.838 4.884 61,164 +0.01(+0.19%)
Aug 17, 2023 4.921 4.930 4.865 4.875 55,693 -0.05(-0.94%)
Aug 16, 2023 4.967 5.032 4.921 4.921 107,339 -0.08(-1.66%)
Aug 15, 2023 5.004 5.004 4.912 5.004 101,922 +0.00(+0.00%)
Aug 14, 2023 4.995 5.022 4.986 5.004 45,621 +0.01(+0.18%)
Aug 11, 2023 5.013 5.032 4.976 4.995 96,222 -0.04(-0.73%)
Aug 10, 2023 5.078 5.124 5.022 5.032 86,236 -0.06(-1.25%)
Aug 09, 2023 5.077 5.123 5.040 5.095 98,774 -0.03(-0.54%)
Aug 08, 2023 5.123 5.132 5.086 5.123 89,417 +0.01(+0.18%)
Aug 07, 2023 5.132 5.132 5.077 5.114 106,727 -0.02(-0.36%)
Aug 04, 2023 4.976 5.150 4.976 5.132 114,863 +0.12(+2.37%)
Aug 03, 2023 4.912 5.040 4.912 5.013 115,178 +0.01(+0.18%)
Aug 02, 2023 4.894 5.022 4.882 5.004 128,896 +0.05(+0.92%)
Aug 01, 2023 4.967 5.031 4.931 4.958 123,894 -0.06(-1.28%)
Jul 31, 2023 5.013 5.086 4.963 5.022 122,153 +0.01(+0.18%)
Jul 28, 2023 4.958 5.049 4.949 5.013 100,462 +0.05(+1.11%)
Jul 27, 2023 4.995 5.040 4.931 4.958 156,264 -0.04(-0.73%)
Jul 26, 2023 5.013 5.051 4.967 4.995 72,101 -0.03(-0.55%)
Jul 25, 2023 5.022 5.105 5.013 5.022 89,841 -0.01(-0.18%)
Jul 24, 2023 5.095 5.196 5.031 5.031 166,683 -0.10(-1.96%)
Jul 21, 2023 5.196 5.205 5.123 5.132 90,944 -0.08(-1.58%)
Jul 20, 2023 5.205 5.260 5.169 5.214 171,572 +0.00(+0.00%)
Jul 19, 2023 4.986 5.251 4.986 5.214 156,834 +0.18(+3.64%)
Jul 18, 2023 5.022 5.088 4.995 5.031 124,745 -0.00(-0.02%)
Jul 17, 2023 5.095 5.150 4.986 5.032 165,442 -0.07(-1.42%)
Jul 14, 2023 5.159 5.159 5.031 5.105 95,544 -0.09(-1.76%)
Jul 13, 2023 5.187 5.251 5.178 5.196 108,571 +0.00(+0.00%)
Jul 12, 2023 5.141 5.251 5.123 5.196 75,838 +0.06(+1.09%)
Jul 11, 2023 5.149 5.186 5.086 5.140 162,608 -0.03(-0.53%)
Jul 10, 2023 5.095 5.195 5.075 5.167 138,338 +0.10(+1.88%)
Jul 07, 2023 4.968 5.113 4.968 5.072 317,310 -0.01(-0.27%)
Jul 06, 2023 5.022 5.086 4.968 5.086 98,395 -0.03(-0.53%)
Jul 05, 2023 4.904 5.114 4.841 5.113 251,828 +0.28(+5.82%)
Jul 03, 2023 4.714 4.868 4.714 4.832 90,321 +0.12(+2.50%)
Jun 30, 2023 4.669 4.750 4.605 4.714 181,799 +0.04(+0.78%)
Jun 29, 2023 4.705 4.732 4.623 4.678 129,619 -0.05(-0.96%)
Jun 28, 2023 4.714 4.764 4.678 4.723 88,419 -0.02(-0.38%)
Jun 27, 2023 4.759 4.796 4.732 4.741 70,446 -0.05(-1.13%)
Jun 26, 2023 4.750 4.823 4.741 4.796 78,180 +0.02(+0.38%)
Jun 23, 2023 4.805 4.846 4.759 4.778 74,126 -0.06(-1.31%)
Jun 22, 2023 4.832 4.882 4.775 4.841 78,680 -0.06(-1.29%)
Jun 21, 2023 4.895 4.941 4.877 4.904 59,657 -0.05(-0.92%)
Jun 20, 2023 4.895 5.004 4.823 4.950 203,712 +0.09(+1.87%)
Jun 16, 2023 4.895 4.914 4.796 4.859 75,539 +0.01(+0.19%)
Jun 15, 2023 4.750 4.941 4.750 4.850 88,724 +0.12(+2.52%)
May 08, 2023 4.686 4.749 4.682 4.731 94,894 +0.04(+0.95%)
May 05, 2023 4.713 4.731 4.651 4.686 97,232 +0.00(+0.00%)
May 04, 2023 4.722 4.758 4.642 4.686 152,556 -0.05(-1.13%)
May 03, 2023 4.695 4.766 4.695 4.740 80,958 +0.02(+0.38%)
May 02, 2023 4.713 4.766 4.695 4.722 107,862 -0.04(-0.75%)
May 01, 2023 4.731 4.775 4.669 4.758 126,318 +0.04(+0.94%)
Apr 28, 2023 4.651 4.731 4.642 4.713 68,274 +0.04(+0.76%)
Apr 27, 2023 4.731 4.731 4.660 4.678 96,729 -0.03(-0.57%)
Apr 26, 2023 4.740 4.740 4.678 4.704 68,959 -0.05(-1.12%)
Apr 25, 2023 4.713 4.758 4.695 4.758 118,090 +0.05(+1.13%)
Apr 24, 2023 4.713 4.756 4.678 4.704 117,372 -0.01(-0.19%)
Apr 21, 2023 4.731 4.758 4.678 4.713 83,596 -0.04(-0.75%)
Apr 20, 2023 4.775 4.801 4.742 4.749 35,401 -0.04(-0.93%)
Apr 19, 2023 4.731 4.802 4.731 4.793 142,151 +0.04(+0.75%)
Apr 18, 2023 4.758 4.766 4.713 4.758 93,850 -0.02(-0.37%)
Apr 17, 2023 4.749 4.793 4.740 4.775 63,649 +0.03(+0.56%)
Apr 14, 2023 4.749 4.793 4.722 4.749 44,997 -0.01(-0.19%)
Apr 13, 2023 4.758 4.829 4.758 4.758 48,913 +0.00(+0.00%)
Apr 12, 2023 4.802 4.838 4.758 4.758 88,691 -0.05(-1.09%)
Apr 11, 2023 4.757 4.854 4.757 4.810 96,037 +0.04(+0.74%)
Apr 10, 2023 4.792 4.872 4.757 4.775 171,039 -0.10(-1.99%)
Apr 06, 2023 4.889 4.907 4.836 4.872 65,226 +0.02(+0.36%)
Apr 05, 2023 4.819 4.871 4.810 4.854 73,901 +0.03(+0.55%)
Apr 04, 2023 4.757 4.916 4.757 4.828 100,568 +0.11(+2.43%)
Apr 03, 2023 4.731 4.801 4.695 4.713 188,158 +0.03(+0.56%)
Mar 31, 2023 4.845 4.969 4.669 4.687 582,451 -0.18(-3.62%)
Mar 30, 2023 4.757 4.889 4.704 4.863 98,372 +0.11(+2.41%)
Mar 29, 2023 4.678 4.775 4.652 4.748 75,720 +0.08(+1.70%)
Mar 28, 2023 4.740 4.801 4.634 4.669 54,859 -0.05(-1.12%)
Mar 27, 2023 4.757 4.792 4.713 4.722 63,250 -0.01(-0.19%)
Mar 24, 2023 4.713 4.775 4.695 4.731 138,458 +0.04(+0.94%)
Mar 23, 2023 4.660 4.739 4.643 4.687 94,219 +0.04(+0.95%)
Mar 22, 2023 4.625 4.669 4.590 4.643 122,728 +0.04(+0.96%)
Mar 21, 2023 4.581 4.643 4.581 4.599 150,379 +0.04(+0.77%)
Mar 20, 2023 4.660 4.726 4.563 4.563 167,134 -0.11(-2.45%)
Mar 17, 2023 4.792 4.845 4.634 4.678 200,778 -0.13(-2.75%)
Mar 16, 2023 4.731 4.836 4.687 4.810 144,586 +0.06(+1.30%)
Mar 15, 2023 4.845 4.884 4.704 4.748 323,489 -0.18(-3.58%)
Mar 14, 2023 4.942 4.964 4.880 4.925 120,432 +0.09(+1.82%)
Mar 13, 2023 4.863 4.960 4.757 4.836 248,859 -0.07(-1.44%)
Mar 10, 2023 5.021 5.071 4.907 4.907 206,808 -0.16(-3.11%)
Mar 09, 2023 5.161 5.169 5.047 5.065 195,255 -0.10(-1.86%)
Mar 08, 2023 5.143 5.169 5.125 5.161 157,719 +0.01(+0.17%)
Mar 07, 2023 5.187 5.213 5.117 5.152 192,454 -0.01(-0.17%)
Mar 06, 2023 5.152 5.196 5.065 5.161 289,476 +0.05(+1.03%)
Mar 03, 2023 4.995 5.169 4.995 5.108 370,325 +0.13(+2.63%)
Mar 02, 2023 4.881 4.986 4.881 4.977 117,896 +0.08(+1.60%)
Mar 01, 2023 4.960 4.982 4.864 4.899 128,934 -0.04(-0.88%)
Feb 28, 2023 4.942 4.960 4.881 4.942 50,964 +0.05(+1.07%)
Feb 27, 2023 4.890 5.012 4.890 4.890 75,466 +0.01(+0.18%)
Feb 24, 2023 4.811 4.951 4.811 4.881 146,141 -0.03(-0.53%)
Feb 23, 2023 4.855 4.910 4.855 4.907 81,456 +0.05(+1.08%)
Feb 22, 2023 4.811 4.873 4.803 4.855 81,261 +0.04(+0.91%)
Feb 21, 2023 4.925 4.942 4.811 4.811 108,830 -0.16(-3.16%)
Feb 17, 2023 4.977 5.003 4.916 4.969 119,447 -0.02(-0.35%)
Feb 16, 2023 4.986 5.082 4.969 4.986 214,239 -0.06(-1.21%)
Feb 15, 2023 5.021 5.091 5.021 5.047 129,908 -0.03(-0.52%)
Feb 14, 2023 4.995 5.104 4.995 5.073 110,516 +0.03(+0.69%)
Feb 13, 2023 5.056 5.100 5.021 5.038 118,657 -0.03(-0.52%)
Feb 10, 2023 5.056 5.117 5.012 5.065 134,807 -0.03(-0.50%)
Feb 09, 2023 5.228 5.228 5.081 5.090 246,542 -0.10(-2.00%)
Feb 08, 2023 5.133 5.211 5.107 5.194 173,634 +0.07(+1.35%)
Feb 07, 2023 5.073 5.159 5.055 5.125 185,601 +0.04(+0.85%)
Feb 06, 2023 5.125 5.159 5.003 5.081 269,726 -0.05(-1.01%)
Feb 03, 2023 5.012 5.142 5.003 5.133 216,655 +0.10(+2.07%)
Feb 02, 2023 4.969 5.038 4.969 5.029 194,362 +0.10(+2.11%)
Feb 01, 2023 4.917 4.951 4.908 4.925 143,086 +0.03(+0.53%)
Jan 31, 2023 4.839 4.917 4.839 4.899 114,577 +0.06(+1.25%)
Jan 30, 2023 4.874 4.951 4.813 4.839 126,651 -0.03(-0.71%)
Jan 27, 2023 4.830 4.969 4.830 4.874 108,158 +0.01(+0.18%)
Jan 26, 2023 4.770 4.891 4.744 4.865 107,381 +0.13(+2.74%)
Jan 25, 2023 4.718 4.744 4.692 4.735 64,694 +0.02(+0.37%)
Jan 24, 2023 4.631 4.761 4.605 4.718 110,384 +0.03(+0.55%)
Jan 23, 2023 4.674 4.726 4.640 4.692 123,696 -0.01(-0.18%)
Jan 20, 2023 4.709 4.718 4.683 4.700 74,259 +0.02(+0.37%)
Jan 19, 2023 4.700 4.726 4.648 4.683 50,003 -0.01(-0.18%)
Jan 18, 2023 4.761 4.803 4.657 4.692 211,558 -0.03(-0.73%)
Jan 17, 2023 4.614 4.744 4.579 4.726 148,187 +0.13(+2.82%)
Jan 13, 2023 4.527 4.605 4.527 4.597 83,151 +0.08(+1.72%)
Jan 12, 2023 4.545 4.571 4.519 4.519 97,975 -0.03(-0.74%)
Jan 11, 2023 4.527 4.570 4.518 4.552 216,462 -0.01(-0.19%)
Jan 10, 2023 4.501 4.561 4.492 4.561 158,929 +0.09(+1.92%)
Jan 09, 2023 4.458 4.534 4.415 4.475 193,171 +0.03(+0.77%)
Jan 06, 2023 4.398 4.467 4.372 4.441 99,424 +0.08(+1.77%)
Jan 05, 2023 4.329 4.364 4.269 4.364 139,291 +0.04(+0.82%)
Jan 04, 2023 4.364 4.415 4.252 4.328 300,257 -0.03(-0.62%)
Jan 03, 2023 4.321 4.372 4.287 4.355 158,746 +0.12(+2.83%)
Dec 30, 2022 4.269 4.304 4.218 4.235 243,876 -0.06(-1.40%)
Dec 29, 2022 4.338 4.338 4.244 4.295 173,533 -0.02(-0.40%)
Dec 28, 2022 4.304 4.339 4.278 4.312 97,382 -0.01(-0.20%)
Dec 27, 2022 4.389 4.449 4.287 4.321 198,959 -0.08(-1.84%)
Dec 23, 2022 4.389 4.475 4.372 4.402 54,942 +0.01(+0.28%)
Dec 22, 2022 4.329 4.432 4.329 4.389 145,658 +0.02(+0.39%)
Dec 21, 2022 4.338 4.458 4.321 4.372 279,435 +0.00(+0.00%)
Dec 20, 2022 4.364 4.398 4.359 4.372 91,110 +0.00(+0.00%)
Dec 19, 2022 4.389 4.432 4.364 4.372 76,821 -0.05(-1.16%)
Dec 16, 2022 4.449 4.449 4.364 4.424 131,812 -0.04(-0.96%)
Dec 15, 2022 4.492 4.527 4.355 4.467 129,568 -0.03(-0.57%)
Dec 14, 2022 4.552 4.601 4.484 4.492 174,018 -0.08(-1.69%)
Dec 13, 2022 4.655 4.655 4.561 4.570 198,154 -0.03(-0.56%)
Dec 12, 2022 4.638 4.687 4.552 4.595 167,559 -0.03(-0.74%)
Dec 09, 2022 4.681 4.732 4.630 4.630 152,724 -0.03(-0.72%)
Dec 08, 2022 4.680 4.731 4.629 4.663 127,729 +0.03(+0.73%)
Dec 07, 2022 4.561 4.646 4.553 4.629 97,486 +0.10(+2.25%)
Dec 06, 2022 4.604 4.612 4.502 4.527 161,797 -0.06(-1.30%)
Dec 05, 2022 4.654 4.714 4.587 4.587 214,446 -0.06(-1.28%)
Dec 02, 2022 4.493 4.688 4.493 4.646 224,103 +0.15(+3.40%)
Dec 01, 2022 4.570 4.654 4.493 4.493 353,852 +0.08(+1.73%)
Nov 30, 2022 4.340 4.417 4.340 4.417 89,858 +0.07(+1.56%)
Nov 29, 2022 4.357 4.417 4.298 4.349 88,923 -0.03(-0.58%)
Nov 28, 2022 4.417 4.514 4.315 4.374 211,983 -0.09(-2.09%)
Nov 25, 2022 4.434 4.475 4.434 4.468 13,354 +0.03(+0.57%)
Nov 23, 2022 4.493 4.530 4.438 4.442 62,519 -0.03(-0.57%)
Nov 22, 2022 4.400 4.502 4.400 4.468 64,732 +0.06(+1.35%)
Nov 21, 2022 4.417 4.459 4.408 4.408 77,710 -0.04(-0.86%)
Nov 18, 2022 4.451 4.481 4.442 4.446 34,335 +0.00(+0.10%)
Nov 17, 2022 4.434 4.468 4.417 4.442 57,545 +0.00(+0.00%)
Nov 16, 2022 4.417 4.502 4.340 4.442 99,986 +0.02(+0.38%)
Nov 15, 2022 4.417 4.476 4.391 4.425 94,543 +0.03(+0.77%)
Nov 14, 2022 4.366 4.408 4.298 4.391 85,275 +0.10(+2.38%)
Nov 11, 2022 4.366 4.366 4.255 4.289 54,683 +0.00(+0.02%)
Nov 10, 2022 4.372 4.372 4.246 4.288 119,007 +0.07(+1.61%)
Nov 09, 2022 4.295 4.312 4.204 4.220 89,781 -0.06(-1.36%)
Nov 08, 2022 4.279 4.312 4.227 4.278 61,402 +0.04(+0.98%)
Nov 07, 2022 4.179 4.287 4.179 4.237 100,413 +0.06(+1.39%)
Nov 04, 2022 4.145 4.212 4.129 4.179 37,761 +0.04(+1.01%)
Nov 03, 2022 4.154 4.212 4.101 4.137 65,375 -0.04(-1.00%)
Nov 02, 2022 4.187 4.304 4.095 4.179 152,856 -0.02(-0.59%)
Nov 01, 2022 4.254 4.254 4.187 4.204 110,490 -0.02(-0.59%)
Oct 31, 2022 4.195 4.237 4.170 4.229 58,249 +0.04(+0.99%)
Oct 28, 2022 4.179 4.229 4.162 4.187 61,223 +0.02(+0.60%)
Oct 27, 2022 4.187 4.254 4.162 4.162 56,939 -0.02(-0.60%)
Oct 26, 2022 4.079 4.218 4.070 4.187 117,089 +0.02(+0.60%)
Oct 25, 2022 4.104 4.162 4.104 4.162 73,902 +0.12(+2.88%)
Oct 24, 2022 3.979 4.070 3.979 4.045 130,951 +0.10(+2.53%)
Oct 21, 2022 3.996 4.112 3.837 3.946 248,697 -0.06(-1.46%)
Oct 20, 2022 3.962 4.104 3.962 4.004 86,627 +0.01(+0.21%)
Oct 19, 2022 4.037 4.079 3.937 3.996 90,174 -0.07(-1.84%)
Oct 18, 2022 4.070 4.095 4.045 4.070 49,684 +0.02(+0.41%)
Oct 17, 2022 4.054 4.104 4.021 4.054 101,657 +0.02(+0.62%)
Oct 14, 2022 4.120 4.162 4.012 4.029 153,539 -0.12(-2.81%)
Oct 13, 2022 3.954 4.195 3.879 4.145 187,340 +0.14(+3.53%)
Oct 12, 2022 4.062 4.120 4.004 4.004 101,688 -0.11(-2.61%)
Oct 11, 2022 4.095 4.144 4.045 4.111 57,034 +0.05(+1.22%)
Oct 10, 2022 4.070 4.113 4.012 4.062 65,985 +0.00(+0.00%)
Oct 07, 2022 4.078 4.154 4.045 4.062 43,551 -0.08(-1.95%)
Oct 06, 2022 4.152 4.180 4.111 4.142 54,068 -0.02(-0.44%)
Oct 05, 2022 4.087 4.202 4.087 4.161 81,234 +0.00(+0.00%)
Oct 04, 2022 4.070 4.194 4.004 4.161 110,707 +0.12(+3.06%)
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.