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 )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2021 5.550 5.572 5.521 5.572 65,572 +0.02(+0.39%)
May 27, 2021 5.514 5.561 5.471 5.550 116,981 +0.07(+1.31%)
May 26, 2021 5.500 5.529 5.478 5.478 84,209 -0.02(-0.39%)
May 25, 2021 5.529 5.529 5.485 5.500 66,244 +0.01(+0.26%)
May 24, 2021 5.507 5.521 5.478 5.485 126,989 -0.02(-0.39%)
May 21, 2021 5.521 5.529 5.464 5.507 74,759 -0.01(-0.13%)
May 20, 2021 5.485 5.521 5.438 5.514 97,265 +0.07(+1.32%)
May 19, 2021 5.442 5.478 5.342 5.442 123,069 -0.04(-0.79%)
May 18, 2021 5.457 5.514 5.448 5.485 86,511 +0.08(+1.46%)
May 17, 2021 5.450 5.450 5.342 5.406 199,334 -0.01(-0.13%)
May 14, 2021 5.356 5.500 5.356 5.414 134,883 +0.03(+0.53%)
May 13, 2021 5.284 5.406 5.284 5.385 170,017 +0.10(+1.90%)
May 12, 2021 5.493 5.524 5.212 5.284 420,502 -0.21(-3.91%)
May 11, 2021 5.506 5.535 5.492 5.499 156,399 -0.03(-0.52%)
May 10, 2021 5.521 5.528 5.506 5.528 126,745 +0.02(+0.40%)
May 07, 2021 5.499 5.521 5.392 5.505 186,487 +0.03(+0.51%)
May 06, 2021 5.463 5.535 5.457 5.478 146,799 +0.00(+0.00%)
May 05, 2021 5.456 5.506 5.424 5.478 101,660 +0.04(+0.79%)
May 04, 2021 5.492 5.536 5.392 5.435 227,306 -0.03(-0.52%)
May 03, 2021 5.428 5.536 5.392 5.463 185,520 +0.08(+1.46%)
Apr 30, 2021 5.378 5.392 5.356 5.385 208,213 +0.04(+0.67%)
Apr 29, 2021 5.371 5.392 5.328 5.349 151,805 +0.01(+0.13%)
Apr 28, 2021 5.299 5.385 5.299 5.342 180,896 +0.05(+0.94%)
Apr 27, 2021 5.321 5.328 5.285 5.292 98,571 -0.01(-0.13%)
Apr 26, 2021 5.292 5.321 5.242 5.299 142,404 +0.04(+0.68%)
Apr 23, 2021 5.278 5.321 5.249 5.263 176,428 +0.00(+0.00%)
Apr 22, 2021 5.242 5.271 5.235 5.263 112,530 +0.02(+0.41%)
Apr 21, 2021 5.285 5.285 5.228 5.242 190,240 -0.02(-0.41%)
Apr 20, 2021 5.299 5.312 5.221 5.263 255,133 -0.04(-0.67%)
Apr 19, 2021 5.313 5.317 5.285 5.299 73,268 +0.00(+0.00%)
Apr 16, 2021 5.299 5.316 5.292 5.299 105,997 -0.01(-0.13%)
Apr 15, 2021 5.299 5.321 5.285 5.306 141,370 -0.01(-0.13%)
Apr 14, 2021 5.342 5.342 5.299 5.313 107,569 +0.00(+0.00%)
Apr 13, 2021 5.321 5.328 5.309 5.313 118,121 -0.01(-0.13%)
Apr 12, 2021 5.363 5.363 5.321 5.321 116,315 -0.05(-0.93%)
Apr 09, 2021 5.378 5.378 5.321 5.371 233,557 -0.03(-0.52%)
Apr 08, 2021 5.257 5.420 5.257 5.398 311,722 +0.14(+2.70%)
Apr 07, 2021 5.200 5.264 5.200 5.257 129,273 +0.04(+0.82%)
Apr 06, 2021 5.235 5.249 5.186 5.214 103,072 +0.01(+0.14%)
Apr 05, 2021 5.193 5.214 5.179 5.207 254,427 +0.01(+0.27%)
Apr 01, 2021 5.242 5.242 5.179 5.193 128,562 -0.01(-0.14%)
Mar 31, 2021 5.207 5.235 5.200 5.200 133,194 +0.01(+0.14%)
Mar 30, 2021 5.171 5.221 5.122 5.193 201,471 +0.06(+1.10%)
Mar 29, 2021 5.143 5.143 5.079 5.136 121,371 +0.04(+0.70%)
Mar 26, 2021 5.093 5.164 5.037 5.100 152,949 +0.01(+0.14%)
Mar 25, 2021 5.093 5.136 5.093 5.093 89,343 -0.02(-0.42%)
Mar 24, 2021 5.136 5.186 5.093 5.115 77,496 +0.02(+0.42%)
Mar 23, 2021 5.143 5.143 5.093 5.093 156,133 -0.05(-0.97%)
Mar 22, 2021 5.093 5.285 5.093 5.143 267,228 +0.05(+0.97%)
Mar 19, 2021 5.122 5.179 5.079 5.093 136,315 -0.03(-0.55%)
Mar 18, 2021 5.143 5.146 5.079 5.122 122,809 -0.02(-0.41%)
Mar 17, 2021 5.143 5.179 5.129 5.143 142,627 -0.01(-0.14%)
Mar 16, 2021 5.249 5.264 5.136 5.150 185,591 -0.07(-1.36%)
Mar 15, 2021 5.143 5.242 5.143 5.221 136,533 +0.06(+1.24%)
Mar 12, 2021 5.157 5.202 5.136 5.157 120,244 -0.01(-0.14%)
Mar 11, 2021 5.193 5.214 5.143 5.164 147,702 +0.01(+0.28%)
Mar 10, 2021 5.200 5.200 5.136 5.150 198,772 -0.01(-0.12%)
Mar 09, 2021 5.192 5.211 5.157 5.157 126,573 -0.03(-0.54%)
Mar 08, 2021 5.192 5.216 5.157 5.185 159,676 +0.03(+0.55%)
Mar 05, 2021 5.164 5.171 5.100 5.157 189,937 +0.04(+0.83%)
Mar 04, 2021 5.100 5.167 5.072 5.114 157,158 -0.01(-0.27%)
Mar 03, 2021 5.128 5.220 5.100 5.128 237,035 -0.02(-0.41%)
Mar 02, 2021 5.086 5.185 5.084 5.149 103,408 +0.08(+1.53%)
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.