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 28, 2023 4.651 4.731 4.642 4.713 68,273 +0.04(+0.76%)
Apr 27, 2023 4.731 4.731 4.660 4.678 96,727 -0.03(-0.57%)
Apr 26, 2023 4.740 4.740 4.678 4.704 68,958 -0.05(-1.12%)
Apr 25, 2023 4.713 4.758 4.695 4.758 118,087 +0.05(+1.13%)
Apr 24, 2023 4.713 4.756 4.678 4.704 117,370 -0.01(-0.19%)
Apr 21, 2023 4.731 4.758 4.678 4.713 83,594 -0.04(-0.75%)
Apr 20, 2023 4.775 4.801 4.742 4.749 35,400 -0.04(-0.93%)
Apr 19, 2023 4.731 4.802 4.731 4.793 142,149 +0.04(+0.75%)
Apr 18, 2023 4.758 4.767 4.713 4.758 93,849 -0.02(-0.37%)
Apr 17, 2023 4.749 4.793 4.740 4.775 63,648 +0.03(+0.56%)
Apr 14, 2023 4.749 4.793 4.722 4.749 44,997 -0.01(-0.19%)
Apr 13, 2023 4.758 4.829 4.758 4.758 48,912 +0.00(+0.00%)
Apr 12, 2023 4.802 4.838 4.758 4.758 88,689 -0.05(-1.09%)
Apr 11, 2023 4.757 4.854 4.757 4.810 96,036 +0.04(+0.74%)
Apr 10, 2023 4.792 4.872 4.757 4.775 171,036 -0.10(-1.99%)
Apr 06, 2023 4.889 4.907 4.837 4.872 65,225 +0.02(+0.36%)
Apr 05, 2023 4.819 4.871 4.810 4.854 73,900 +0.03(+0.55%)
Apr 04, 2023 4.757 4.916 4.757 4.828 100,566 +0.11(+2.43%)
Apr 03, 2023 4.731 4.801 4.696 4.713 188,154 +0.03(+0.56%)
Mar 31, 2023 4.845 4.969 4.669 4.687 582,440 -0.18(-3.62%)
Mar 30, 2023 4.757 4.889 4.704 4.863 98,370 +0.11(+2.41%)
Mar 29, 2023 4.678 4.775 4.652 4.748 75,718 +0.08(+1.70%)
Mar 28, 2023 4.740 4.801 4.634 4.669 54,858 -0.05(-1.12%)
Mar 27, 2023 4.757 4.792 4.713 4.722 63,249 -0.01(-0.19%)
Mar 24, 2023 4.713 4.775 4.696 4.731 138,456 +0.04(+0.94%)
Mar 23, 2023 4.660 4.739 4.643 4.687 94,217 +0.04(+0.95%)
Mar 22, 2023 4.625 4.669 4.590 4.643 122,725 +0.04(+0.96%)
Mar 21, 2023 4.581 4.643 4.581 4.599 150,377 +0.04(+0.77%)
Mar 20, 2023 4.660 4.726 4.563 4.563 167,131 -0.11(-2.45%)
Mar 17, 2023 4.792 4.845 4.634 4.678 200,774 -0.13(-2.75%)
Mar 16, 2023 4.731 4.837 4.687 4.810 144,583 +0.06(+1.30%)
Mar 15, 2023 4.845 4.884 4.704 4.748 323,483 -0.18(-3.58%)
Mar 14, 2023 4.942 4.964 4.881 4.925 120,430 +0.09(+1.82%)
Mar 13, 2023 4.863 4.960 4.757 4.837 248,854 -0.07(-1.44%)
Mar 10, 2023 5.022 5.071 4.907 4.907 206,804 -0.16(-3.11%)
Mar 09, 2023 5.161 5.169 5.047 5.065 195,252 -0.10(-1.86%)
Mar 08, 2023 5.143 5.169 5.125 5.161 157,716 +0.01(+0.17%)
Mar 07, 2023 5.187 5.213 5.117 5.152 192,450 -0.01(-0.17%)
Mar 06, 2023 5.152 5.196 5.065 5.161 289,471 +0.05(+1.03%)
Mar 03, 2023 4.995 5.169 4.995 5.108 370,319 +0.13(+2.63%)
Mar 02, 2023 4.881 4.986 4.881 4.977 117,893 +0.08(+1.60%)
Mar 01, 2023 4.960 4.982 4.864 4.899 128,932 -0.04(-0.88%)
Feb 28, 2023 4.942 4.960 4.881 4.942 50,963 +0.05(+1.07%)
Feb 27, 2023 4.890 5.012 4.890 4.890 75,465 +0.01(+0.18%)
Feb 24, 2023 4.811 4.951 4.811 4.881 146,138 -0.03(-0.53%)
Feb 23, 2023 4.855 4.911 4.855 4.908 81,455 +0.05(+1.08%)
Feb 22, 2023 4.811 4.873 4.803 4.855 81,259 +0.04(+0.91%)
Feb 21, 2023 4.925 4.942 4.811 4.811 108,828 -0.16(-3.16%)
Feb 17, 2023 4.977 5.004 4.916 4.969 119,445 -0.02(-0.35%)
Feb 16, 2023 4.986 5.082 4.969 4.986 214,235 -0.06(-1.21%)
Feb 15, 2023 5.021 5.091 5.021 5.047 129,905 -0.03(-0.52%)
Feb 14, 2023 4.995 5.104 4.995 5.073 110,514 +0.03(+0.69%)
Feb 13, 2023 5.056 5.100 5.021 5.039 118,655 -0.03(-0.52%)
Feb 10, 2023 5.056 5.117 5.012 5.065 134,804 -0.03(-0.50%)
Feb 09, 2023 5.229 5.229 5.081 5.090 246,538 -0.10(-2.00%)
Feb 08, 2023 5.133 5.211 5.107 5.194 173,631 +0.07(+1.35%)
Feb 07, 2023 5.073 5.159 5.055 5.125 185,597 +0.04(+0.85%)
Feb 06, 2023 5.125 5.159 5.003 5.081 269,721 -0.05(-1.01%)
Feb 03, 2023 5.012 5.142 5.003 5.133 216,651 +0.10(+2.07%)
Feb 02, 2023 4.969 5.038 4.969 5.029 194,358 +0.10(+2.11%)
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.