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 )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 31, 2024 5.751 5.847 5.751 5.809 126,569 +0.02(+0.33%)
Jan 30, 2024 5.876 5.933 5.704 5.790 174,635 -0.06(-0.98%)
Jan 29, 2024 5.943 6.039 5.847 5.847 187,954 -0.05(-0.81%)
Jan 26, 2024 5.886 5.914 5.881 5.895 62,955 -0.01(-0.16%)
Jan 25, 2024 5.924 5.939 5.876 5.905 106,213 +0.02(+0.33%)
Jan 24, 2024 5.847 5.895 5.790 5.886 166,448 +0.08(+1.32%)
Jan 23, 2024 5.751 5.838 5.742 5.809 122,698 +0.03(+0.50%)
Jan 22, 2024 5.704 5.799 5.704 5.780 81,195 +0.06(+1.00%)
Jan 19, 2024 5.780 5.780 5.684 5.723 313,350 -0.04(-0.67%)
Jan 18, 2024 5.694 5.790 5.689 5.761 110,329 +0.06(+1.01%)
Jan 17, 2024 5.694 5.796 5.675 5.704 76,733 -0.07(-1.16%)
Jan 16, 2024 5.751 5.789 5.694 5.771 141,339 +0.01(+0.17%)
Jan 12, 2024 5.771 5.799 5.761 5.761 110,964 -0.04(-0.66%)
Jan 11, 2024 5.780 5.866 5.752 5.799 110,007 -0.03(-0.48%)
Jan 10, 2024 5.723 5.932 5.723 5.827 254,677 +0.11(+2.00%)
Jan 09, 2024 5.742 5.742 5.704 5.713 80,250 -0.03(-0.50%)
Jan 08, 2024 5.761 5.770 5.704 5.742 153,916 +0.07(+1.17%)
Jan 05, 2024 5.685 5.752 5.675 5.675 155,522 -0.01(-0.17%)
Jan 04, 2024 5.666 5.780 5.666 5.685 116,742 +0.02(+0.34%)
Jan 03, 2024 5.628 5.685 5.552 5.666 119,496 +0.00(+0.00%)
Jan 02, 2024 5.666 5.713 5.323 5.666 299,511 -0.11(-1.97%)
Dec 29, 2023 5.704 5.780 5.647 5.780 272,549 +0.10(+1.84%)
Dec 28, 2023 5.713 5.732 5.675 5.675 97,947 +0.03(+0.51%)
Dec 27, 2023 5.637 5.656 5.552 5.647 147,006 +0.06(+1.02%)
Dec 26, 2023 5.561 5.656 5.533 5.590 122,945 +0.00(+0.00%)
Dec 22, 2023 5.599 5.648 5.552 5.590 124,220 +0.03(+0.51%)
Dec 21, 2023 5.704 5.704 5.542 5.561 121,201 +0.00(+0.00%)
Dec 20, 2023 5.713 5.732 5.561 5.561 329,300 -0.17(-2.99%)
Dec 19, 2023 5.761 5.799 5.713 5.732 141,050 -0.06(-0.99%)
Dec 18, 2023 5.789 5.827 5.761 5.789 108,235 +0.03(+0.50%)
Dec 15, 2023 5.894 5.903 5.761 5.761 145,268 -0.17(-2.88%)
Dec 14, 2023 5.751 5.989 5.704 5.932 301,177 +0.24(+4.17%)
Dec 13, 2023 5.466 5.704 5.466 5.694 200,552 +0.21(+3.81%)
Dec 12, 2023 5.466 5.514 5.437 5.485 83,996 -0.01(-0.17%)
Dec 11, 2023 5.475 5.504 5.428 5.495 125,976 +0.00(+0.00%)
Dec 08, 2023 5.409 5.533 5.390 5.495 101,543 +0.08(+1.42%)
Dec 07, 2023 5.389 5.474 5.361 5.418 126,532 +0.05(+0.88%)
Dec 06, 2023 5.408 5.408 5.323 5.370 90,547 +0.03(+0.53%)
Dec 05, 2023 5.361 5.436 5.323 5.342 135,331 -0.03(-0.53%)
Dec 04, 2023 5.352 5.389 5.323 5.370 125,032 +0.02(+0.35%)
Dec 01, 2023 5.342 5.352 5.314 5.352 127,041 +0.03(+0.53%)
Nov 30, 2023 5.333 5.385 5.295 5.323 66,551 -0.03(-0.53%)
Nov 29, 2023 5.304 5.399 5.286 5.352 299,143 +0.03(+0.53%)
Nov 28, 2023 5.314 5.418 5.257 5.323 310,937 +0.04(+0.71%)
Nov 27, 2023 5.191 5.286 5.191 5.286 71,190 +0.08(+1.45%)
Nov 24, 2023 5.229 5.295 5.187 5.210 72,741 -0.03(-0.54%)
Nov 22, 2023 5.220 5.267 5.220 5.238 74,149 +0.02(+0.36%)
Nov 21, 2023 5.238 5.276 5.201 5.220 103,519 -0.08(-1.60%)
Nov 20, 2023 5.304 5.366 5.274 5.304 102,073 +0.02(+0.36%)
Nov 17, 2023 5.276 5.314 5.225 5.286 99,824 +0.05(+0.90%)
Nov 16, 2023 5.107 5.238 5.107 5.238 90,690 +0.10(+2.02%)
Nov 15, 2023 5.173 5.238 5.125 5.135 137,617 -0.04(-0.73%)
Nov 14, 2023 5.116 5.191 5.069 5.173 183,267 +0.15(+3.00%)
Nov 13, 2023 5.031 5.031 4.852 5.022 164,349 -0.03(-0.56%)
Nov 10, 2023 5.003 5.078 4.975 5.050 155,013 +0.08(+1.53%)
Nov 09, 2023 5.188 5.207 4.974 4.974 109,256 -0.19(-3.62%)
Nov 08, 2023 5.179 5.206 5.112 5.160 87,206 +0.05(+0.91%)
Nov 07, 2023 5.142 5.150 5.067 5.114 70,215 -0.05(-0.90%)
Nov 06, 2023 5.132 5.198 5.114 5.160 127,132 +0.04(+0.73%)
Nov 03, 2023 5.011 5.272 5.011 5.123 347,735 +0.14(+2.91%)
Nov 02, 2023 4.722 5.039 4.694 4.978 549,676 +0.28(+6.06%)
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.