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 )

6.106 -0.024 (-0.39%)
Streaming Delayed Price Updated: 1:19 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 (%)
Oct 29, 2021 5.380 5.469 5.350 5.380 175,972 -0.02(-0.41%)
Oct 28, 2021 5.588 5.588 5.365 5.402 279,596 -0.15(-2.68%)
Oct 27, 2021 5.461 5.566 5.454 5.551 137,655 +0.10(+1.91%)
Oct 26, 2021 5.447 5.417 5.447 178,124 -0.03(-0.54%)
Oct 25, 2021 5.454 5.513 5.417 5.476 142,431 -0.01(-0.14%)
Oct 22, 2021 5.521 5.528 5.461 5.484 65,640 -0.04(-0.67%)
Oct 21, 2021 5.469 5.551 5.469 5.521 57,405 +0.04(+0.81%)
Oct 20, 2021 5.417 5.513 5.417 5.476 126,897 +0.04(+0.82%)
Oct 19, 2021 5.521 5.580 5.350 5.432 171,071 -0.08(-1.48%)
Oct 18, 2021 5.491 5.573 5.474 5.513 107,797 +0.04(+0.68%)
Oct 15, 2021 5.506 5.558 5.461 5.476 126,283 -0.04(-0.81%)
Oct 14, 2021 5.692 5.729 5.499 5.521 131,248 -0.13(-2.37%)
Oct 13, 2021 5.521 5.722 5.476 5.655 492,815 +0.13(+2.42%)
Oct 12, 2021 5.588 5.624 5.506 5.521 102,279 -0.05(-0.93%)
Oct 11, 2021 5.632 5.677 5.506 5.573 217,229 -0.10(-1.70%)
Oct 08, 2021 5.417 5.751 5.417 5.670 645,458 +0.24(+4.39%)
Oct 07, 2021 5.328 5.520 5.328 5.431 152,899 +0.13(+2.51%)
Oct 06, 2021 5.254 5.328 5.254 5.298 126,270 -0.01(-0.14%)
Oct 05, 2021 5.291 5.331 5.276 5.306 235,707 +0.01(+0.14%)
Oct 04, 2021 5.158 5.313 5.158 5.298 372,655 +0.25(+4.97%)
Oct 01, 2021 5.202 5.255 5.018 5.047 1,425,039 -0.15(-2.98%)
Sep 30, 2021 5.291 5.387 5.128 5.202 185,185 -0.06(-1.12%)
Sep 29, 2021 5.283 5.350 5.254 5.261 127,884 -0.02(-0.42%)
Sep 28, 2021 5.387 5.402 5.239 5.283 371,145 -0.11(-2.12%)
Sep 27, 2021 5.468 5.490 5.372 5.398 151,918 -0.09(-1.68%)
Sep 24, 2021 5.527 5.534 5.483 5.490 106,876 -0.02(-0.31%)
Sep 23, 2021 5.497 5.534 5.483 5.507 79,288 +0.02(+0.44%)
Sep 22, 2021 5.497 5.534 5.468 5.483 107,423 -0.02(-0.32%)
Sep 21, 2021 5.483 5.534 5.483 5.500 83,377 +0.03(+0.59%)
Sep 20, 2021 5.475 5.556 5.461 5.468 157,710 -0.10(-1.85%)
Sep 17, 2021 5.645 5.667 5.551 5.571 121,716 -0.08(-1.44%)
Sep 16, 2021 5.593 5.667 5.547 5.652 59,843 +0.10(+1.86%)
Sep 15, 2021 5.549 5.599 5.520 5.549 83,148 +0.03(+0.53%)
Sep 14, 2021 5.490 5.549 5.490 5.520 137,061 -0.01(-0.13%)
Sep 13, 2021 5.608 5.615 5.475 5.527 176,525 -0.01(-0.13%)
Sep 10, 2021 5.630 5.630 5.534 5.534 145,051 -0.10(-1.82%)
Sep 09, 2021 5.615 5.644 5.608 5.637 111,239 +0.02(+0.39%)
Sep 08, 2021 5.586 5.637 5.583 5.615 148,045 +0.04(+0.66%)
Sep 07, 2021 5.637 5.688 5.527 5.578 320,357 -0.12(-2.06%)
Sep 03, 2021 5.820 5.842 5.688 5.696 211,575 -0.14(-2.39%)
Sep 02, 2021 5.827 5.908 5.820 5.835 176,067 +0.01(+0.13%)
Sep 01, 2021 5.893 5.908 5.827 5.827 123,204 -0.03(-0.50%)
Aug 31, 2021 5.857 5.864 5.842 5.857 133,815 +0.03(+0.50%)
Aug 30, 2021 5.864 5.877 5.827 5.827 104,797 -0.04(-0.62%)
Aug 27, 2021 5.901 5.974 5.827 5.864 264,552 -0.03(-0.50%)
Aug 26, 2021 5.952 5.967 5.871 5.893 119,350 -0.03(-0.50%)
Aug 25, 2021 5.827 5.974 5.827 5.923 184,548 +0.09(+1.51%)
Aug 24, 2021 5.879 5.879 5.827 5.835 100,569 -0.01(-0.13%)
Aug 23, 2021 5.879 5.886 5.827 5.842 129,504 -0.01(-0.13%)
Aug 20, 2021 5.879 5.886 5.849 5.849 101,156 -0.03(-0.50%)
Aug 19, 2021 5.827 5.879 5.823 5.879 90,219 +0.05(+0.88%)
Aug 18, 2021 5.886 5.886 5.827 5.827 94,426 -0.04(-0.62%)
Aug 17, 2021 5.835 5.876 5.835 5.864 73,709 +0.01(+0.25%)
Aug 16, 2021 5.827 5.871 5.827 5.849 102,106 +0.04(+0.63%)
Aug 13, 2021 5.849 5.864 5.795 5.813 95,049 -0.03(-0.50%)
Aug 12, 2021 5.908 5.937 5.798 5.842 164,872 -0.07(-1.12%)
Aug 11, 2021 5.923 5.923 5.871 5.908 134,258 +0.06(+1.02%)
Aug 10, 2021 5.965 5.994 5.827 5.849 337,980 -0.07(-1.11%)
Aug 09, 2021 5.914 5.936 5.907 5.914 209,378 +0.00(+0.00%)
Aug 06, 2021 5.936 5.936 5.896 5.914 170,585 -0.01(-0.12%)
Aug 05, 2021 5.914 5.936 5.863 5.922 358,108 +0.01(+0.12%)
Aug 04, 2021 5.776 5.929 5.747 5.914 489,077 +0.17(+3.05%)
Aug 03, 2021 5.769 5.776 5.713 5.739 258,779 +0.04(+0.64%)
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.