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 )

5.790 +0.091 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 5.422 5.437 5.401 5.430 206,495 +0.04(+0.67%)
Apr 29, 2021 5.415 5.437 5.372 5.394 150,552 +0.01(+0.13%)
Apr 28, 2021 5.343 5.430 5.343 5.386 179,403 +0.05(+0.94%)
Apr 27, 2021 5.365 5.372 5.329 5.336 97,758 -0.01(-0.13%)
Apr 26, 2021 5.336 5.365 5.286 5.343 141,229 +0.04(+0.68%)
Apr 23, 2021 5.322 5.365 5.293 5.307 174,972 +0.00(+0.00%)
Apr 22, 2021 5.286 5.314 5.278 5.307 111,601 +0.02(+0.41%)
Apr 21, 2021 5.329 5.329 5.271 5.286 188,670 -0.02(-0.41%)
Apr 20, 2021 5.343 5.356 5.264 5.307 253,028 -0.04(-0.67%)
Apr 19, 2021 5.358 5.361 5.329 5.343 72,663 +0.00(+0.00%)
Apr 16, 2021 5.343 5.361 5.336 5.343 105,122 -0.01(-0.13%)
Apr 15, 2021 5.343 5.365 5.329 5.350 140,204 -0.01(-0.13%)
Apr 14, 2021 5.386 5.386 5.343 5.358 106,681 +0.00(+0.00%)
Apr 13, 2021 5.365 5.372 5.354 5.358 117,146 -0.01(-0.13%)
Apr 12, 2021 5.408 5.408 5.365 5.365 115,355 -0.05(-0.93%)
Apr 09, 2021 5.422 5.422 5.365 5.415 231,630 -0.03(-0.52%)
Apr 08, 2021 5.300 5.465 5.300 5.443 309,149 +0.14(+2.70%)
Apr 07, 2021 5.243 5.307 5.243 5.300 128,207 +0.04(+0.82%)
Apr 06, 2021 5.279 5.293 5.229 5.257 102,221 +0.01(+0.14%)
Apr 05, 2021 5.236 5.257 5.222 5.250 252,327 +0.01(+0.27%)
Apr 01, 2021 5.286 5.286 5.222 5.236 127,501 -0.01(-0.14%)
Mar 31, 2021 5.250 5.279 5.243 5.243 132,095 +0.01(+0.14%)
Mar 30, 2021 5.214 5.265 5.164 5.236 199,809 +0.06(+1.11%)
Mar 29, 2021 5.186 5.186 5.121 5.179 120,369 +0.04(+0.70%)
Mar 26, 2021 5.136 5.207 5.079 5.143 151,687 +0.01(+0.14%)
Mar 25, 2021 5.136 5.179 5.136 5.136 88,606 -0.02(-0.42%)
Mar 24, 2021 5.179 5.229 5.136 5.157 76,857 +0.02(+0.42%)
Mar 23, 2021 5.186 5.186 5.136 5.136 154,845 -0.05(-0.97%)
Mar 22, 2021 5.136 5.329 5.136 5.186 265,023 +0.05(+0.97%)
Mar 19, 2021 5.164 5.222 5.121 5.136 135,190 -0.03(-0.55%)
Mar 18, 2021 5.186 5.189 5.121 5.164 121,795 -0.02(-0.41%)
Mar 17, 2021 5.186 5.222 5.172 5.186 141,450 -0.01(-0.14%)
Mar 16, 2021 5.293 5.307 5.179 5.193 184,060 -0.07(-1.36%)
Mar 15, 2021 5.186 5.286 5.186 5.265 135,407 +0.06(+1.24%)
Mar 12, 2021 5.200 5.245 5.179 5.200 119,252 -0.01(-0.14%)
Mar 11, 2021 5.236 5.257 5.186 5.207 146,483 +0.01(+0.28%)
Mar 10, 2021 5.243 5.243 5.179 5.193 197,131 -0.01(-0.12%)
Mar 09, 2021 5.235 5.254 5.199 5.199 125,529 -0.03(-0.54%)
Mar 08, 2021 5.235 5.260 5.199 5.228 158,358 +0.03(+0.55%)
Mar 05, 2021 5.207 5.214 5.143 5.199 188,370 +0.04(+0.83%)
Mar 04, 2021 5.143 5.210 5.114 5.157 155,861 -0.01(-0.27%)
Mar 03, 2021 5.171 5.263 5.143 5.171 235,079 -0.02(-0.41%)
Mar 02, 2021 5.128 5.228 5.126 5.192 102,554 +0.08(+1.53%)
Mar 01, 2021 5.235 5.285 5.114 5.114 329,478 -0.04(-0.83%)
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%)
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.