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 )

6.090 -0.039 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 29, 2021 4.847 4.875 4.833 4.847 135,535 +0.00(+0.00%)
Jan 28, 2021 4.882 4.882 4.833 4.847 109,043 -0.01(-0.29%)
Jan 27, 2021 4.868 4.882 4.805 4.861 171,950 -0.01(-0.14%)
Jan 26, 2021 4.875 4.896 4.847 4.868 191,774 +0.01(+0.29%)
Jan 25, 2021 4.833 4.868 4.826 4.854 165,493 +0.01(+0.29%)
Jan 22, 2021 4.840 4.854 4.798 4.840 190,293 -0.01(-0.14%)
Jan 21, 2021 4.840 4.889 4.784 4.847 197,938 +0.01(+0.14%)
Jan 20, 2021 4.798 4.875 4.798 4.840 156,980 +0.04(+0.87%)
Jan 19, 2021 4.770 4.833 4.770 4.798 273,962 +0.03(+0.59%)
Jan 15, 2021 4.756 4.802 4.756 4.770 144,543 +0.01(+0.15%)
Jan 14, 2021 4.805 4.812 4.735 4.763 325,901 -0.04(-0.87%)
Jan 13, 2021 4.777 4.812 4.763 4.805 132,143 +0.03(+0.60%)
Jan 12, 2021 4.804 4.825 4.707 4.777 398,477 -0.05(-1.01%)
Jan 11, 2021 4.825 4.846 4.763 4.825 261,698 -0.01(-0.29%)
Jan 08, 2021 4.811 4.860 4.811 4.839 154,696 +0.03(+0.58%)
Jan 07, 2021 4.846 4.846 4.777 4.811 279,530 -0.01(-0.14%)
Jan 06, 2021 4.804 4.839 4.790 4.818 147,273 +0.00(+0.00%)
Jan 05, 2021 4.811 4.853 4.804 4.818 136,726 +0.02(+0.43%)
Jan 04, 2021 4.853 4.853 4.763 4.797 143,837 -0.01(-0.29%)
Dec 31, 2020 4.811 4.811 4.811 228,041 +0.02(+0.43%)
Dec 30, 2020 4.783 4.811 4.770 4.790 228,041 +0.02(+0.44%)
Dec 29, 2020 4.811 4.818 4.756 4.770 349,744 -0.03(-0.72%)
Dec 28, 2020 4.804 4.825 4.804 4.804 164,238 -0.02(-0.43%)
Dec 24, 2020 4.811 4.825 4.783 4.825 116,670 +0.03(+0.72%)
Dec 23, 2020 4.790 4.804 4.756 4.790 247,329 +0.02(+0.44%)
Dec 22, 2020 4.770 4.797 4.742 4.770 202,951 -0.02(-0.43%)
Dec 21, 2020 4.763 4.853 4.763 4.790 312,070 -0.01(-0.29%)
Dec 18, 2020 4.881 4.891 4.770 4.804 248,753 -0.04(-0.86%)
Dec 17, 2020 4.867 4.888 4.839 4.846 60,968 -0.01(-0.14%)
Dec 16, 2020 4.860 4.900 4.832 4.853 256,710 +0.02(+0.43%)
Dec 15, 2020 4.783 4.853 4.777 4.832 263,013 +0.05(+1.02%)
Dec 14, 2020 4.825 4.825 4.770 4.783 207,096 -0.01(-0.14%)
Dec 11, 2020 4.797 4.825 4.770 4.790 273,384 -0.01(-0.29%)
Dec 10, 2020 4.756 4.811 4.756 4.804 162,152 +0.01(+0.16%)
Dec 09, 2020 4.845 4.848 4.762 4.797 207,689 -0.01(-0.29%)
Dec 08, 2020 4.797 4.852 4.790 4.810 229,326 +0.05(+1.01%)
Dec 07, 2020 4.762 4.783 4.738 4.762 339,627 +0.00(+0.00%)
Dec 04, 2020 4.776 4.859 4.721 4.762 218,812 +0.01(+0.14%)
Dec 03, 2020 4.762 4.810 4.742 4.755 225,870 -0.02(-0.43%)
Dec 02, 2020 4.707 4.872 4.707 4.776 165,578 +0.02(+0.43%)
Dec 01, 2020 4.824 4.824 4.728 4.755 166,187 -0.01(-0.14%)
Nov 30, 2020 4.638 4.783 4.638 4.762 156,777 +0.09(+1.92%)
Nov 27, 2020 4.721 4.817 4.576 4.673 234,773 -0.02(-0.44%)
Nov 25, 2020 4.728 4.735 4.645 4.693 243,189 -0.03(-0.73%)
Nov 24, 2020 4.686 4.790 4.666 4.728 376,416 +0.06(+1.18%)
Nov 23, 2020 4.583 4.679 4.569 4.673 265,320 +0.10(+2.26%)
Nov 20, 2020 4.535 4.583 4.521 4.569 170,784 +0.07(+1.53%)
Nov 19, 2020 4.445 4.514 4.445 4.500 126,545 +0.05(+1.08%)
Nov 18, 2020 4.493 4.542 4.452 4.452 123,198 -0.03(-0.77%)
Nov 17, 2020 4.466 4.521 4.454 4.487 183,794 -0.01(-0.15%)
Nov 16, 2020 4.424 4.493 4.424 4.493 245,357 +0.08(+1.87%)
Nov 13, 2020 4.431 4.476 4.393 4.411 230,130 -0.03(-0.62%)
Nov 12, 2020 4.473 4.569 4.411 4.438 332,274 -0.06(-1.38%)
Nov 11, 2020 4.459 4.514 4.424 4.500 340,890 +0.03(+0.77%)
Nov 10, 2020 4.383 4.480 4.383 4.466 404,628 +0.03(+0.64%)
Nov 09, 2020 4.390 4.444 4.342 4.438 421,413 +0.08(+1.88%)
Nov 06, 2020 4.369 4.369 4.273 4.356 269,393 -0.01(-0.16%)
Nov 05, 2020 4.287 4.362 4.280 4.362 286,241 +0.10(+2.41%)
Nov 04, 2020 4.253 4.315 4.233 4.260 288,200 +0.01(+0.32%)
Nov 03, 2020 4.212 4.246 4.205 4.246 297,295 +0.05(+1.31%)
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.