Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

6.011 -0.069 (-1.13%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 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 (%)
May 31, 2023 4.409 4.463 4.355 4.427 73,747 +0.00(+0.00%)
May 30, 2023 4.409 4.444 4.337 4.427 120,552 +0.00(+0.00%)
May 26, 2023 4.373 4.440 4.328 4.427 85,100 +0.06(+1.44%)
May 25, 2023 4.454 4.472 4.328 4.364 154,122 -0.09(-2.02%)
May 24, 2023 4.445 4.507 4.436 4.454 93,404 -0.01(-0.20%)
May 23, 2023 4.534 4.543 4.436 4.463 253,518 -0.06(-1.39%)
May 22, 2023 4.759 4.853 4.454 4.525 261,378 -0.23(-4.91%)
May 19, 2023 4.840 4.849 4.736 4.759 82,779 -0.11(-2.21%)
May 18, 2023 4.777 4.894 4.777 4.867 113,454 +0.12(+2.46%)
May 17, 2023 4.759 4.786 4.750 4.750 51,810 -0.01(-0.19%)
May 16, 2023 4.705 4.795 4.705 4.759 42,761 +0.06(+1.34%)
May 15, 2023 4.678 4.789 4.678 4.696 90,455 +0.00(+0.00%)
May 12, 2023 4.696 4.768 4.696 4.696 74,860 +0.01(+0.19%)
May 11, 2023 4.714 4.750 4.687 4.687 61,768 -0.05(-1.14%)
May 10, 2023 4.723 4.768 4.714 4.741 56,877 +0.02(+0.40%)
May 09, 2023 4.713 4.749 4.713 4.722 55,116 -0.01(-0.19%)
May 08, 2023 4.686 4.749 4.682 4.731 94,892 +0.04(+0.95%)
May 05, 2023 4.713 4.731 4.651 4.686 97,230 +0.00(+0.00%)
May 04, 2023 4.722 4.758 4.642 4.686 152,554 -0.05(-1.13%)
May 03, 2023 4.695 4.767 4.695 4.740 80,956 +0.02(+0.38%)
May 02, 2023 4.713 4.767 4.695 4.722 107,860 -0.04(-0.75%)
May 01, 2023 4.731 4.775 4.669 4.758 126,315 +0.04(+0.94%)
Apr 28, 2023 4.651 4.731 4.642 4.713 68,273 +0.04(+0.76%)
Apr 27, 2023 4.731 4.731 4.660 4.678 96,727 -0.03(-0.57%)
Apr 26, 2023 4.740 4.740 4.678 4.704 68,958 -0.05(-1.12%)
Apr 25, 2023 4.713 4.758 4.695 4.758 118,087 +0.05(+1.13%)
Apr 24, 2023 4.713 4.756 4.678 4.704 117,370 -0.01(-0.19%)
Apr 21, 2023 4.731 4.758 4.678 4.713 83,594 -0.04(-0.75%)
Apr 20, 2023 4.775 4.801 4.742 4.749 35,400 -0.04(-0.93%)
Apr 19, 2023 4.731 4.802 4.731 4.793 142,149 +0.04(+0.75%)
Apr 18, 2023 4.758 4.767 4.713 4.758 93,849 -0.02(-0.37%)
Apr 17, 2023 4.749 4.793 4.740 4.775 63,648 +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 48,912 +0.00(+0.00%)
Apr 12, 2023 4.802 4.838 4.758 4.758 88,689 -0.05(-1.09%)
Apr 11, 2023 4.757 4.854 4.757 4.810 96,036 +0.04(+0.74%)
Apr 10, 2023 4.792 4.872 4.757 4.775 171,036 -0.10(-1.99%)
Apr 06, 2023 4.889 4.907 4.837 4.872 65,225 +0.02(+0.36%)
Apr 05, 2023 4.819 4.871 4.810 4.854 73,900 +0.03(+0.55%)
Apr 04, 2023 4.757 4.916 4.757 4.828 100,566 +0.11(+2.43%)
Apr 03, 2023 4.731 4.801 4.696 4.713 188,154 +0.03(+0.56%)
Mar 31, 2023 4.845 4.969 4.669 4.687 582,440 -0.18(-3.62%)
Mar 30, 2023 4.757 4.889 4.704 4.863 98,370 +0.11(+2.41%)
Mar 29, 2023 4.678 4.775 4.652 4.748 75,718 +0.08(+1.70%)
Mar 28, 2023 4.740 4.801 4.634 4.669 54,858 -0.05(-1.12%)
Mar 27, 2023 4.757 4.792 4.713 4.722 63,249 -0.01(-0.19%)
Mar 24, 2023 4.713 4.775 4.696 4.731 138,456 +0.04(+0.94%)
Mar 23, 2023 4.660 4.739 4.643 4.687 94,217 +0.04(+0.95%)
Mar 22, 2023 4.625 4.669 4.590 4.643 122,725 +0.04(+0.96%)
Mar 21, 2023 4.581 4.643 4.581 4.599 150,377 +0.04(+0.77%)
Mar 20, 2023 4.660 4.726 4.563 4.563 167,131 -0.11(-2.45%)
Mar 17, 2023 4.792 4.845 4.634 4.678 200,774 -0.13(-2.75%)
Mar 16, 2023 4.731 4.837 4.687 4.810 144,583 +0.06(+1.30%)
Mar 15, 2023 4.845 4.884 4.704 4.748 323,483 -0.18(-3.58%)
Mar 14, 2023 4.942 4.964 4.881 4.925 120,430 +0.09(+1.82%)
Mar 13, 2023 4.863 4.960 4.757 4.837 248,854 -0.07(-1.44%)
Mar 10, 2023 5.022 5.071 4.907 4.907 206,804 -0.16(-3.11%)
Mar 09, 2023 5.161 5.169 5.047 5.065 195,252 -0.10(-1.86%)
Mar 08, 2023 5.143 5.169 5.125 5.161 157,716 +0.01(+0.17%)
Mar 07, 2023 5.187 5.213 5.117 5.152 192,450 -0.01(-0.17%)
Mar 06, 2023 5.152 5.196 5.065 5.161 289,471 +0.05(+1.03%)
Mar 03, 2023 4.995 5.169 4.995 5.108 370,319 +0.13(+2.63%)
Mar 02, 2023 4.881 4.986 4.881 4.977 117,893 +0.08(+1.60%)
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.