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 )

6.120 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:30 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 (%)
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%)
Aug 02, 2021 5.623 5.776 5.616 5.703 349,870 +0.07(+1.29%)
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%)
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.