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 )

6.000 +0.040 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 26, 2021 5.214 5.214 5.114 5.157 233,843 -0.09(-1.63%)
Feb 25, 2021 5.150 5.391 5.064 5.242 1,504,220 +0.06(+1.10%)
Feb 24, 2021 5.093 5.249 5.093 5.185 187,713 +0.10(+1.96%)
Feb 23, 2021 5.121 5.144 5.001 5.086 166,316 -0.05(-0.97%)
Feb 22, 2021 5.157 5.228 5.100 5.136 205,217 -0.05(-0.96%)
Feb 19, 2021 5.114 5.194 5.093 5.185 269,321 +0.09(+1.67%)
Feb 18, 2021 5.143 5.178 5.004 5.100 220,338 -0.06(-1.10%)
Feb 17, 2021 5.057 5.178 5.008 5.157 594,789 +0.09(+1.82%)
Feb 16, 2021 5.029 5.072 5.008 5.064 266,568 +0.02(+0.42%)
Feb 12, 2021 5.050 5.072 5.015 5.043 172,039 -0.01(-0.14%)
Feb 11, 2021 5.079 5.107 5.043 5.050 204,582 -0.02(-0.42%)
Feb 10, 2021 5.093 5.093 5.029 5.072 182,114 +0.00(+0.01%)
Feb 09, 2021 5.014 5.080 5.014 5.071 165,122 +0.02(+0.42%)
Feb 08, 2021 5.007 5.071 5.007 5.050 154,642 +0.05(+0.99%)
Feb 05, 2021 5.092 5.092 4.979 5.000 258,909 -0.02(-0.42%)
Feb 04, 2021 5.021 5.043 5.014 5.021 214,962 +0.00(+0.00%)
Feb 03, 2021 5.000 5.021 4.979 5.021 270,652 +0.03(+0.56%)
Feb 02, 2021 4.930 5.014 4.930 4.993 229,568 +0.08(+1.72%)
Feb 01, 2021 4.923 4.937 4.909 4.909 292,720 +0.02(+0.43%)
Jan 29, 2021 4.887 4.916 4.873 4.887 134,417 +0.00(+0.00%)
Jan 28, 2021 4.923 4.923 4.873 4.887 108,143 -0.01(-0.29%)
Jan 27, 2021 4.909 4.923 4.845 4.902 170,531 -0.01(-0.14%)
Jan 26, 2021 4.916 4.937 4.887 4.909 190,192 +0.01(+0.29%)
Jan 25, 2021 4.873 4.909 4.866 4.895 164,128 +0.01(+0.29%)
Jan 22, 2021 4.880 4.894 4.838 4.880 188,723 -0.01(-0.14%)
Jan 21, 2021 4.880 4.930 4.824 4.887 196,304 +0.01(+0.14%)
Jan 20, 2021 4.838 4.916 4.838 4.880 155,684 +0.04(+0.87%)
Jan 19, 2021 4.810 4.873 4.810 4.838 271,701 +0.03(+0.59%)
Jan 15, 2021 4.796 4.842 4.796 4.810 143,350 +0.01(+0.15%)
Jan 14, 2021 4.845 4.852 4.775 4.803 323,211 -0.04(-0.87%)
Jan 13, 2021 4.817 4.852 4.803 4.845 131,052 +0.03(+0.60%)
Jan 12, 2021 4.844 4.865 4.746 4.816 395,188 -0.05(-1.01%)
Jan 11, 2021 4.865 4.886 4.802 4.865 259,538 -0.01(-0.29%)
Jan 08, 2021 4.851 4.900 4.851 4.879 153,420 +0.03(+0.58%)
Jan 07, 2021 4.886 4.886 4.816 4.851 277,223 -0.01(-0.14%)
Jan 06, 2021 4.844 4.879 4.830 4.858 146,057 +0.00(+0.00%)
Jan 05, 2021 4.851 4.893 4.844 4.858 135,598 +0.02(+0.43%)
Jan 04, 2021 4.893 4.893 4.802 4.837 142,650 -0.01(-0.29%)
Dec 31, 2020 4.851 4.851 4.851 226,159 +0.02(+0.43%)
Dec 30, 2020 4.823 4.851 4.809 4.830 226,159 +0.02(+0.44%)
Dec 29, 2020 4.851 4.858 4.795 4.809 346,858 -0.04(-0.72%)
Dec 28, 2020 4.844 4.865 4.844 4.844 162,882 -0.02(-0.43%)
Dec 24, 2020 4.851 4.865 4.823 4.865 115,708 +0.04(+0.72%)
Dec 23, 2020 4.830 4.844 4.795 4.830 245,288 +0.02(+0.44%)
Dec 22, 2020 4.809 4.837 4.781 4.809 201,276 -0.02(-0.43%)
Dec 21, 2020 4.802 4.893 4.802 4.830 309,494 -0.01(-0.29%)
Dec 18, 2020 4.921 4.932 4.809 4.844 246,701 -0.04(-0.86%)
Dec 17, 2020 4.907 4.928 4.879 4.886 60,465 -0.01(-0.14%)
Dec 16, 2020 4.900 4.941 4.872 4.893 254,592 +0.02(+0.43%)
Dec 15, 2020 4.823 4.893 4.816 4.872 260,843 +0.05(+1.02%)
Dec 14, 2020 4.865 4.865 4.809 4.823 205,387 -0.01(-0.14%)
Dec 11, 2020 4.837 4.865 4.809 4.830 271,128 -0.01(-0.29%)
Dec 10, 2020 4.795 4.851 4.795 4.844 160,814 +0.01(+0.16%)
Dec 09, 2020 4.885 4.888 4.802 4.837 205,975 -0.01(-0.29%)
Dec 08, 2020 4.837 4.892 4.830 4.850 227,434 +0.05(+1.01%)
Dec 07, 2020 4.802 4.823 4.777 4.802 336,824 +0.00(+0.00%)
Dec 04, 2020 4.816 4.899 4.760 4.802 217,007 +0.01(+0.14%)
Dec 03, 2020 4.802 4.850 4.781 4.795 224,006 -0.02(-0.43%)
Dec 02, 2020 4.746 4.913 4.746 4.816 164,211 +0.02(+0.43%)
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.