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 (%)
Mar 31, 2022 4.618 4.672 4.548 4.579 258,380 -0.02(-0.34%)
Mar 30, 2022 4.548 4.633 4.415 4.594 391,145 +0.10(+2.25%)
Mar 29, 2022 4.454 4.524 4.329 4.493 419,641 +0.04(+0.87%)
Mar 28, 2022 4.470 4.563 4.353 4.454 216,696 -0.03(-0.69%)
Mar 25, 2022 4.516 4.532 4.485 4.485 140,683 -0.02(-0.52%)
Mar 24, 2022 4.462 4.555 4.400 4.509 246,533 +0.05(+1.05%)
Mar 23, 2022 4.579 4.649 4.431 4.462 227,087 -0.12(-2.55%)
Mar 22, 2022 4.532 4.649 4.516 4.579 218,867 +0.03(+0.68%)
Mar 21, 2022 4.462 4.664 4.438 4.548 292,608 +0.09(+1.92%)
Mar 18, 2022 4.470 4.555 4.368 4.462 125,695 +0.00(+0.00%)
Mar 17, 2022 4.493 4.532 4.400 4.462 231,599 -0.01(-0.17%)
Mar 16, 2022 4.329 4.470 4.324 4.470 146,362 +0.20(+4.74%)
Mar 15, 2022 4.220 4.298 4.182 4.267 262,428 -0.02(-0.54%)
Mar 14, 2022 4.438 4.594 4.244 4.291 328,544 -0.10(-2.30%)
Mar 11, 2022 4.345 4.392 4.318 4.392 212,771 +0.08(+1.81%)
Mar 10, 2022 4.314 4.353 4.291 4.314 159,983 +0.02(+0.38%)
Mar 09, 2022 4.328 4.352 4.282 4.298 189,291 +0.02(+0.36%)
Mar 08, 2022 4.328 4.344 4.244 4.282 219,617 -0.05(-1.25%)
Mar 07, 2022 4.406 4.421 4.305 4.336 380,816 -0.08(-1.92%)
Mar 04, 2022 4.514 4.568 4.244 4.421 607,339 -0.15(-3.37%)
Mar 03, 2022 4.622 4.629 4.529 4.575 185,684 -0.05(-1.00%)
Mar 02, 2022 4.544 4.629 4.544 4.622 243,392 +0.09(+2.04%)
Mar 01, 2022 4.544 4.587 4.498 4.529 438,679 -0.04(-0.84%)
Feb 28, 2022 4.529 4.590 4.521 4.568 391,973 +0.04(+0.85%)
Feb 25, 2022 4.514 4.583 4.506 4.529 282,304 +0.02(+0.51%)
Feb 24, 2022 4.429 4.517 4.321 4.506 382,627 -0.05(-1.02%)
Feb 23, 2022 4.645 4.699 4.506 4.552 342,735 -0.08(-1.67%)
Feb 22, 2022 4.706 4.730 4.629 4.629 182,883 -0.10(-2.12%)
Feb 18, 2022 4.730 0 -0.02(-0.33%)
Feb 17, 2022 4.799 4.853 4.722 4.745 106,817 -0.02(-0.32%)
Feb 16, 2022 4.768 4.784 4.730 4.760 112,924 +0.02(+0.33%)
Feb 15, 2022 4.784 4.818 4.722 4.745 151,585 -0.02(-0.32%)
Feb 14, 2022 4.807 4.814 4.745 4.760 155,187 -0.07(-1.44%)
Feb 11, 2022 4.899 4.930 4.797 4.830 119,070 -0.05(-0.95%)
Feb 10, 2022 4.938 4.938 4.861 4.876 154,395 -0.06(-1.23%)
Feb 09, 2022 4.975 4.989 4.937 4.937 194,490 -0.03(-0.62%)
Feb 08, 2022 4.998 4.998 4.930 4.968 128,559 -0.03(-0.61%)
Feb 07, 2022 5.052 5.052 4.975 4.998 154,790 +0.02(+0.46%)
Feb 04, 2022 4.998 5.014 4.899 4.975 114,110 +0.01(+0.15%)
Feb 03, 2022 4.975 4.968 4.968 123,691 -0.03(-0.61%)
Feb 02, 2022 4.937 5.045 4.937 4.998 194,287 +0.10(+2.03%)
Feb 01, 2022 4.838 4.914 4.830 4.899 238,392 +0.13(+2.73%)
Jan 31, 2022 4.753 4.769 287,651 -0.03(-0.64%)
Jan 28, 2022 4.799 4.807 4.723 4.799 307,001 +0.02(+0.32%)
Jan 27, 2022 4.861 4.994 4.784 4.784 194,960 -0.07(-1.42%)
Jan 26, 2022 4.868 4.945 4.830 4.853 150,714 +0.03(+0.63%)
Jan 25, 2022 4.761 4.861 4.746 4.822 165,282 +0.04(+0.80%)
Jan 24, 2022 4.784 4.861 4.708 4.784 362,943 -0.05(-1.11%)
Jan 21, 2022 4.930 4.994 4.746 4.838 377,891 -0.15(-3.07%)
Jan 20, 2022 5.021 5.092 4.968 4.991 123,129 -0.03(-0.61%)
Jan 19, 2022 5.044 5.083 4.983 5.021 203,117 -0.02(-0.30%)
Jan 18, 2022 5.098 5.102 5.014 5.037 213,343 -0.05(-1.05%)
Jan 14, 2022 5.090 0 -0.02(-0.45%)
Jan 13, 2022 5.144 5.144 5.106 5.113 124,578 -0.04(-0.74%)
Jan 12, 2022 5.159 5.180 5.098 5.151 185,042 -0.01(-0.13%)
Jan 11, 2022 5.151 5.204 5.128 5.158 163,037 -0.02(-0.44%)
Jan 10, 2022 5.196 5.204 5.136 5.181 88,607 -0.02(-0.29%)
Jan 07, 2022 5.219 5.257 5.113 5.196 111,479 -0.01(-0.15%)
Jan 06, 2022 5.158 5.265 5.105 5.204 178,742 +0.08(+1.48%)
Jan 05, 2022 5.242 5.253 5.052 5.128 184,892 -0.07(-1.32%)
Jan 04, 2022 5.196 5.242 5.185 5.196 212,129 +0.02(+0.44%)
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.