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 (%)
Jul 30, 2021 5.608 5.674 5.572 5.630 92,084 +0.01(+0.26%)
Jul 29, 2021 5.536 5.739 5.536 5.616 280,503 +0.07(+1.31%)
Jul 28, 2021 5.550 5.594 5.506 5.543 107,404 +0.03(+0.53%)
Jul 27, 2021 5.492 5.565 5.478 5.514 50,454 +0.04(+0.80%)
Jul 26, 2021 5.485 5.499 5.463 5.470 75,943 -0.04(-0.66%)
Jul 23, 2021 5.499 5.506 5.455 5.506 70,493 +0.01(+0.26%)
Jul 22, 2021 5.463 5.528 5.448 5.492 35,737 +0.03(+0.53%)
Jul 21, 2021 5.514 5.521 5.463 5.463 58,037 -0.05(-0.92%)
Jul 20, 2021 5.514 5.521 5.470 5.514 59,588 +0.04(+0.66%)
Jul 19, 2021 5.499 5.506 5.426 5.477 297,896 -0.04(-0.79%)
Jul 16, 2021 5.528 5.536 5.521 5.521 52,480 -0.01(-0.13%)
Jul 15, 2021 5.565 5.623 5.521 5.528 92,134 -0.03(-0.52%)
Jul 14, 2021 5.528 5.587 5.500 5.557 93,994 +0.03(+0.53%)
Jul 13, 2021 5.543 5.630 5.528 5.528 107,275 -0.04(-0.65%)
Jul 12, 2021 5.608 5.608 5.536 5.565 121,386 -0.01(-0.13%)
Jul 09, 2021 5.638 5.667 5.542 5.572 148,777 -0.06(-1.15%)
Jul 08, 2021 5.651 5.673 5.593 5.637 124,795 +0.04(+0.65%)
Jul 07, 2021 5.615 5.665 5.572 5.601 133,314 +0.02(+0.39%)
Jul 06, 2021 5.637 5.644 5.550 5.579 131,719 -0.05(-0.90%)
Jul 02, 2021 5.579 5.666 5.550 5.630 116,453 +0.09(+1.70%)
Jul 01, 2021 5.586 5.604 5.535 5.535 91,740 +0.03(+0.53%)
Jun 30, 2021 5.557 5.579 5.503 5.507 134,295 -0.01(-0.26%)
Jun 29, 2021 5.637 5.648 5.499 5.521 157,673 -0.12(-2.05%)
Jun 28, 2021 5.680 5.680 5.593 5.637 104,556 -0.01(-0.13%)
Jun 25, 2021 5.608 5.644 5.593 5.644 143,095 +0.04(+0.65%)
Jun 24, 2021 5.514 5.702 5.470 5.608 745,795 +0.17(+3.20%)
Jun 23, 2021 5.420 5.456 5.384 5.434 173,657 +0.02(+0.40%)
Jun 22, 2021 5.420 5.438 5.391 5.412 155,055 -0.01(-0.27%)
Jun 21, 2021 5.521 5.564 5.420 5.427 219,395 -0.09(-1.57%)
Jun 18, 2021 5.535 5.572 5.514 5.514 139,063 -0.09(-1.55%)
Jun 17, 2021 5.608 5.642 5.537 5.601 144,737 +0.00(+0.00%)
Jun 16, 2021 5.514 5.601 5.514 5.601 69,352 +0.10(+1.84%)
Jun 15, 2021 5.608 5.615 5.449 5.499 223,086 -0.06(-1.04%)
Jun 14, 2021 5.651 5.687 5.535 5.557 117,039 -0.07(-1.16%)
Jun 11, 2021 5.702 5.702 5.622 5.622 114,078 -0.09(-1.52%)
Jun 10, 2021 5.680 5.782 5.680 5.709 131,941 +0.02(+0.27%)
Jun 09, 2021 5.608 5.744 5.593 5.694 364,077 +0.10(+1.80%)
Jun 08, 2021 5.622 5.622 5.529 5.593 145,754 +0.03(+0.52%)
Jun 07, 2021 5.586 5.596 5.557 5.565 128,668 -0.04(-0.64%)
Jun 04, 2021 5.636 5.644 5.593 5.600 140,590 -0.04(-0.64%)
Jun 03, 2021 5.629 5.665 5.593 5.636 143,907 +0.00(+0.00%)
Jun 02, 2021 5.665 5.665 5.622 5.636 137,022 -0.01(-0.13%)
Jun 01, 2021 5.572 5.644 5.539 5.644 259,043 +0.07(+1.29%)
May 28, 2021 5.550 5.572 5.521 5.572 65,572 +0.02(+0.39%)
May 27, 2021 5.514 5.561 5.471 5.550 116,981 +0.07(+1.31%)
May 26, 2021 5.500 5.529 5.478 5.478 84,209 -0.02(-0.39%)
May 25, 2021 5.529 5.529 5.485 5.500 66,244 +0.01(+0.26%)
May 24, 2021 5.507 5.521 5.478 5.485 126,989 -0.02(-0.39%)
May 21, 2021 5.521 5.529 5.464 5.507 74,759 -0.01(-0.13%)
May 20, 2021 5.485 5.521 5.438 5.514 97,265 +0.07(+1.32%)
May 19, 2021 5.442 5.478 5.342 5.442 123,069 -0.04(-0.79%)
May 18, 2021 5.457 5.514 5.448 5.485 86,511 +0.08(+1.46%)
May 17, 2021 5.450 5.450 5.342 5.406 199,334 -0.01(-0.13%)
May 14, 2021 5.356 5.500 5.356 5.414 134,883 +0.03(+0.53%)
May 13, 2021 5.284 5.406 5.284 5.385 170,017 +0.10(+1.90%)
May 12, 2021 5.493 5.524 5.212 5.284 420,502 -0.21(-3.91%)
May 11, 2021 5.506 5.535 5.492 5.499 156,399 -0.03(-0.52%)
May 10, 2021 5.521 5.528 5.506 5.528 126,745 +0.02(+0.40%)
May 07, 2021 5.499 5.521 5.392 5.505 186,487 +0.03(+0.51%)
May 06, 2021 5.463 5.535 5.457 5.478 146,799 +0.00(+0.00%)
May 05, 2021 5.456 5.506 5.424 5.478 101,660 +0.04(+0.79%)
May 04, 2021 5.492 5.536 5.392 5.435 227,306 -0.03(-0.52%)
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.