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 )

6.125 -0.005 (-0.08%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Dec 31, 2021 5.033 5.139 5.018 5.116 278,099 +0.10(+1.95%)
Dec 30, 2021 5.048 5.084 4.980 5.018 326,974 -0.02(-0.30%)
Dec 29, 2021 5.010 5.116 4.995 5.033 303,010 +0.02(+0.30%)
Dec 28, 2021 5.010 5.056 4.988 5.018 245,687 -0.02(-0.30%)
Dec 27, 2021 5.048 5.116 5.018 5.033 384,995 -0.01(-0.15%)
Dec 23, 2021 4.988 5.048 4.980 5.040 271,855 +0.05(+1.06%)
Dec 22, 2021 4.965 5.093 4.965 4.988 364,381 -0.02(-0.45%)
Dec 21, 2021 5.003 5.101 4.927 5.010 327,232 +0.01(+0.15%)
Dec 20, 2021 5.025 5.040 4.973 5.003 263,973 -0.03(-0.60%)
Dec 17, 2021 4.995 5.078 4.974 5.033 219,605 +0.00(+0.00%)
Dec 16, 2021 5.153 5.185 5.010 5.033 494,314 -0.15(-2.91%)
Dec 15, 2021 5.221 5.236 5.138 5.184 224,696 -0.02(-0.29%)
Dec 14, 2021 5.138 5.259 5.131 5.199 114,004 +0.02(+0.44%)
Dec 13, 2021 5.274 5.312 5.153 5.176 186,552 -0.10(-1.86%)
Dec 10, 2021 5.259 5.312 5.251 5.274 148,110 -0.03(-0.55%)
Dec 09, 2021 5.273 5.337 5.244 5.303 250,147 -0.05(-0.98%)
Dec 08, 2021 5.333 5.384 5.333 5.356 112,118 -0.02(-0.42%)
Dec 07, 2021 5.311 5.401 5.277 5.378 204,608 +0.10(+1.84%)
Dec 06, 2021 5.214 5.311 5.214 5.281 76,347 +0.09(+1.73%)
Dec 03, 2021 5.244 5.278 5.109 5.191 154,712 -0.11(-2.12%)
Dec 02, 2021 5.109 5.303 5.079 5.303 318,688 +0.19(+3.81%)
Dec 01, 2021 5.146 5.232 5.109 5.109 172,617 -0.02(-0.44%)
Nov 30, 2021 5.116 5.131 5.079 5.131 260,080 -0.04(-0.87%)
Nov 29, 2021 5.348 5.348 5.131 5.176 307,589 -0.12(-2.26%)
Nov 26, 2021 5.273 5.296 5.236 5.296 124,100 -0.04(-0.70%)
Nov 24, 2021 5.378 5.423 5.318 5.333 211,980 -0.09(-1.66%)
Nov 23, 2021 5.423 5.423 5.386 5.423 97,291 -0.01(-0.14%)
Nov 22, 2021 5.475 5.475 5.386 5.431 131,817 -0.03(-0.55%)
Nov 19, 2021 5.483 5.513 5.460 5.460 101,369 -0.02(-0.41%)
Nov 18, 2021 5.520 5.513 5.468 5.483 91,736 -0.04(-0.81%)
Nov 17, 2021 5.588 5.589 5.528 5.528 65,842 -0.04(-0.67%)
Nov 16, 2021 5.558 5.640 5.558 5.565 93,265 -0.01(-0.27%)
Nov 15, 2021 5.573 5.610 5.560 5.580 107,805 +0.00(+0.00%)
Nov 12, 2021 5.625 5.692 5.558 5.580 124,508 -0.05(-0.93%)
Nov 11, 2021 5.558 5.680 5.558 5.633 80,414 +0.05(+0.94%)
Nov 10, 2021 5.647 5.580 5.580 130,334 -0.14(-2.47%)
Nov 09, 2021 5.699 5.728 5.646 5.722 107,615 +0.09(+1.58%)
Nov 08, 2021 5.647 5.692 5.610 5.632 156,317 +0.03(+0.53%)
Nov 05, 2021 5.625 5.640 5.580 5.603 80,223 -0.03(-0.53%)
Nov 04, 2021 5.618 5.647 5.610 5.632 105,609 +0.01(+0.26%)
Nov 03, 2021 5.580 5.647 5.572 5.618 83,449 +0.03(+0.53%)
Nov 02, 2021 5.499 5.655 5.499 5.588 235,538 +0.15(+2.73%)
Nov 01, 2021 5.439 5.521 5.380 5.439 183,296 +0.06(+1.10%)
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%)
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.