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 )

6.100 -0.010 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 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 (%)
Dec 31, 2020 4.811 4.811 4.811 228,045 +0.02(+0.43%)
Dec 30, 2020 4.783 4.811 4.769 4.790 228,045 +0.02(+0.44%)
Dec 29, 2020 4.811 4.818 4.756 4.769 349,751 -0.03(-0.72%)
Dec 28, 2020 4.804 4.825 4.804 4.804 164,240 -0.02(-0.43%)
Dec 24, 2020 4.811 4.825 4.783 4.825 116,672 +0.03(+0.72%)
Dec 23, 2020 4.790 4.804 4.756 4.790 247,333 +0.02(+0.44%)
Dec 22, 2020 4.769 4.797 4.742 4.769 202,954 -0.02(-0.43%)
Dec 21, 2020 4.763 4.853 4.763 4.790 312,075 -0.01(-0.29%)
Dec 18, 2020 4.881 4.891 4.769 4.804 248,758 -0.04(-0.86%)
Dec 17, 2020 4.867 4.888 4.839 4.846 60,969 -0.01(-0.14%)
Dec 16, 2020 4.860 4.900 4.832 4.853 256,715 +0.02(+0.43%)
Dec 15, 2020 4.783 4.853 4.777 4.832 263,018 +0.05(+1.02%)
Dec 14, 2020 4.825 4.825 4.769 4.783 207,100 -0.01(-0.14%)
Dec 11, 2020 4.797 4.825 4.769 4.790 273,389 -0.01(-0.29%)
Dec 10, 2020 4.756 4.811 4.756 4.804 162,155 +0.01(+0.16%)
Dec 09, 2020 4.845 4.848 4.762 4.797 207,693 -0.01(-0.29%)
Dec 08, 2020 4.797 4.852 4.790 4.810 229,330 +0.05(+1.01%)
Dec 07, 2020 4.762 4.783 4.738 4.762 339,633 +0.00(+0.00%)
Dec 04, 2020 4.776 4.859 4.721 4.762 218,816 +0.01(+0.14%)
Dec 03, 2020 4.762 4.810 4.741 4.755 225,874 -0.02(-0.43%)
Dec 02, 2020 4.707 4.872 4.707 4.776 165,581 +0.02(+0.43%)
Dec 01, 2020 4.824 4.824 4.728 4.755 166,190 -0.01(-0.14%)
Nov 30, 2020 4.638 4.783 4.638 4.762 156,780 +0.09(+1.92%)
Nov 27, 2020 4.721 4.817 4.576 4.673 234,778 -0.02(-0.44%)
Nov 25, 2020 4.728 4.735 4.645 4.693 243,194 -0.03(-0.73%)
Nov 24, 2020 4.686 4.790 4.666 4.728 376,422 +0.06(+1.18%)
Nov 23, 2020 4.583 4.679 4.569 4.673 265,325 +0.10(+2.26%)
Nov 20, 2020 4.535 4.583 4.521 4.569 170,787 +0.07(+1.53%)
Nov 19, 2020 4.445 4.514 4.445 4.500 126,548 +0.05(+1.08%)
Nov 18, 2020 4.493 4.542 4.452 4.452 123,200 -0.03(-0.77%)
Nov 17, 2020 4.466 4.521 4.454 4.486 183,797 -0.01(-0.15%)
Nov 16, 2020 4.424 4.493 4.424 4.493 245,362 +0.08(+1.88%)
Nov 13, 2020 4.431 4.476 4.393 4.411 230,134 -0.03(-0.62%)
Nov 12, 2020 4.473 4.569 4.411 4.438 332,280 -0.06(-1.38%)
Nov 11, 2020 4.459 4.514 4.424 4.500 340,897 +0.03(+0.77%)
Nov 10, 2020 4.383 4.480 4.383 4.466 404,635 +0.03(+0.64%)
Nov 09, 2020 4.390 4.444 4.342 4.438 421,421 +0.08(+1.88%)
Nov 06, 2020 4.369 4.369 4.273 4.355 269,398 -0.01(-0.16%)
Nov 05, 2020 4.287 4.362 4.280 4.362 286,246 +0.10(+2.41%)
Nov 04, 2020 4.253 4.314 4.233 4.260 288,205 +0.01(+0.32%)
Nov 03, 2020 4.212 4.246 4.205 4.246 297,300 +0.05(+1.31%)
Nov 02, 2020 4.226 4.226 4.185 4.191 223,227 +0.00(+0.00%)
Oct 30, 2020 4.219 4.228 4.185 4.191 204,023 -0.01(-0.33%)
Oct 29, 2020 4.191 4.232 4.185 4.205 160,413 -0.01(-0.32%)
Oct 28, 2020 4.219 4.232 4.191 4.219 226,803 -0.02(-0.48%)
Oct 27, 2020 4.205 4.260 4.205 4.239 277,555 +0.05(+1.14%)
Oct 26, 2020 4.226 4.246 4.191 4.191 194,025 -0.05(-1.29%)
Oct 23, 2020 4.232 4.253 4.227 4.246 146,984 -0.01(-0.32%)
Oct 22, 2020 4.260 4.301 4.246 4.260 96,054 -0.02(-0.48%)
Oct 21, 2020 4.226 4.321 4.226 4.280 274,597 +0.05(+1.29%)
Oct 20, 2020 4.226 4.266 4.212 4.226 229,943 +0.00(+0.00%)
Oct 19, 2020 4.246 4.253 4.226 4.226 137,169 -0.02(-0.48%)
Oct 16, 2020 4.260 4.294 4.246 4.246 194,224 -0.01(-0.32%)
Oct 15, 2020 4.308 4.308 4.232 4.260 164,055 -0.04(-0.88%)
Oct 14, 2020 4.335 4.361 4.273 4.297 259,808 -0.03(-0.71%)
Oct 13, 2020 4.362 4.366 4.321 4.328 86,304 -0.05(-1.09%)
Oct 12, 2020 4.355 4.376 4.349 4.376 181,525 +0.01(+0.31%)
Oct 09, 2020 4.383 4.410 4.349 4.362 169,946 -0.01(-0.14%)
Oct 08, 2020 4.375 4.416 4.341 4.368 194,430 -0.03(-0.62%)
Oct 07, 2020 4.409 4.423 4.368 4.396 136,321 +0.00(+0.00%)
Oct 06, 2020 4.362 4.423 4.362 4.396 127,719 +0.01(+0.15%)
Oct 05, 2020 4.402 4.429 4.372 4.389 178,617 -0.01(-0.31%)
Oct 02, 2020 4.301 4.416 4.301 4.402 151,695 +0.03(+0.78%)
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.