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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Feb 28, 2022 4.492 4.552 4.484 4.530 395,235 +0.04(+0.85%)
Feb 25, 2022 4.476 4.545 4.469 4.492 284,654 +0.02(+0.51%)
Feb 24, 2022 4.392 4.480 4.285 4.469 385,811 -0.05(-1.02%)
Feb 23, 2022 4.606 4.660 4.469 4.515 345,587 -0.08(-1.67%)
Feb 22, 2022 4.668 4.691 4.591 4.591 184,405 -0.10(-2.12%)
Feb 18, 2022 4.691 0 -0.02(-0.33%)
Feb 17, 2022 4.759 4.813 4.683 4.706 107,705 -0.02(-0.32%)
Feb 16, 2022 4.729 4.744 4.691 4.721 113,863 +0.02(+0.33%)
Feb 15, 2022 4.744 4.779 4.683 4.706 152,846 -0.02(-0.32%)
Feb 14, 2022 4.767 4.775 4.706 4.721 156,478 -0.07(-1.44%)
Feb 11, 2022 4.859 4.890 4.757 4.790 120,061 -0.05(-0.95%)
Feb 10, 2022 4.897 4.897 4.821 4.836 155,679 -0.06(-1.23%)
Feb 09, 2022 4.934 4.947 4.896 4.896 196,108 -0.03(-0.62%)
Feb 08, 2022 4.957 4.957 4.889 4.927 129,629 -0.03(-0.61%)
Feb 07, 2022 5.010 5.010 4.934 4.957 156,078 +0.02(+0.46%)
Feb 04, 2022 4.957 4.972 4.858 4.934 115,059 +0.01(+0.15%)
Feb 03, 2022 4.934 4.927 4.927 124,720 -0.03(-0.61%)
Feb 02, 2022 4.896 5.003 4.896 4.957 195,904 +0.10(+2.03%)
Feb 01, 2022 4.798 4.874 4.790 4.858 240,376 +0.13(+2.73%)
Jan 31, 2022 4.714 4.729 290,044 -0.03(-0.64%)
Jan 28, 2022 4.760 4.767 4.684 4.760 309,556 +0.02(+0.32%)
Jan 27, 2022 4.821 4.953 4.745 4.745 196,582 -0.07(-1.42%)
Jan 26, 2022 4.828 4.904 4.790 4.813 151,969 +0.03(+0.64%)
Jan 25, 2022 4.722 4.821 4.707 4.783 166,658 +0.04(+0.80%)
Jan 24, 2022 4.745 4.821 4.669 4.745 365,963 -0.05(-1.11%)
Jan 21, 2022 4.889 4.953 4.707 4.798 381,036 -0.15(-3.07%)
Jan 20, 2022 4.980 5.050 4.927 4.950 124,154 -0.03(-0.61%)
Jan 19, 2022 5.003 5.041 4.942 4.980 204,808 -0.02(-0.30%)
Jan 18, 2022 5.056 5.060 4.972 4.995 215,118 -0.05(-1.05%)
Jan 14, 2022 5.048 0 -0.02(-0.45%)
Jan 13, 2022 5.101 5.101 5.063 5.071 125,615 -0.04(-0.74%)
Jan 12, 2022 5.117 5.137 5.056 5.109 186,582 -0.01(-0.13%)
Jan 11, 2022 5.108 5.161 5.086 5.116 164,394 -0.02(-0.44%)
Jan 10, 2022 5.153 5.161 5.093 5.138 89,344 -0.02(-0.29%)
Jan 07, 2022 5.176 5.214 5.071 5.153 112,406 -0.01(-0.15%)
Jan 06, 2022 5.116 5.221 5.063 5.161 180,229 +0.08(+1.48%)
Jan 05, 2022 5.199 5.210 5.010 5.086 186,430 -0.07(-1.32%)
Jan 04, 2022 5.153 5.199 5.142 5.153 213,894 +0.02(+0.44%)
Jan 03, 2022 5.131 5.161 5.071 5.131 280,040 +0.02(+0.29%)
Dec 31, 2021 5.033 5.139 5.018 5.116 278,099 +0.10(+1.95%)
Dec 30, 2021 5.048 5.084 4.980 5.018 326,974 -0.02(-0.30%)
Dec 29, 2021 5.010 5.116 4.995 5.033 303,010 +0.02(+0.30%)
Dec 28, 2021 5.010 5.056 4.988 5.018 245,687 -0.02(-0.30%)
Dec 27, 2021 5.048 5.116 5.018 5.033 384,995 -0.01(-0.15%)
Dec 23, 2021 4.988 5.048 4.980 5.040 271,855 +0.05(+1.06%)
Dec 22, 2021 4.965 5.093 4.965 4.988 364,381 -0.02(-0.45%)
Dec 21, 2021 5.003 5.101 4.927 5.010 327,232 +0.01(+0.15%)
Dec 20, 2021 5.025 5.040 4.973 5.003 263,973 -0.03(-0.60%)
Dec 17, 2021 4.995 5.078 4.974 5.033 219,605 +0.00(+0.00%)
Dec 16, 2021 5.153 5.185 5.010 5.033 494,314 -0.15(-2.91%)
Dec 15, 2021 5.221 5.236 5.138 5.184 224,696 -0.02(-0.29%)
Dec 14, 2021 5.138 5.259 5.131 5.199 114,004 +0.02(+0.44%)
Dec 13, 2021 5.274 5.312 5.153 5.176 186,552 -0.10(-1.86%)
Dec 10, 2021 5.259 5.312 5.251 5.274 148,110 -0.03(-0.55%)
Dec 09, 2021 5.273 5.337 5.244 5.303 250,147 -0.05(-0.98%)
Dec 08, 2021 5.333 5.384 5.333 5.356 112,118 -0.02(-0.42%)
Dec 07, 2021 5.311 5.401 5.277 5.378 204,608 +0.10(+1.84%)
Dec 06, 2021 5.214 5.311 5.214 5.281 76,347 +0.09(+1.73%)
Dec 03, 2021 5.244 5.278 5.109 5.191 154,712 -0.11(-2.12%)
Dec 02, 2021 5.109 5.303 5.079 5.303 318,688 +0.19(+3.81%)
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.