ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PIMCO Strategic Income Fund, Inc. (NY: RCS )

7.570 -0.090 (-1.17%)
Official Closing Price Updated: 4:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 16, 2024 7.640 7.720 7.530 7.660 299,005 +0.00(+0.00%)
Sep 13, 2024 7.480 7.680 7.440 7.660 255,207 +0.11(+1.46%)
Sep 12, 2024 7.480 7.630 7.420 7.550 247,736 +0.09(+1.21%)
Sep 11, 2024 7.290 7.470 7.267 7.460 171,258 +0.17(+2.33%)
Sep 10, 2024 7.140 7.350 7.110 7.290 193,432 +0.16(+2.24%)
Sep 09, 2024 7.060 7.160 7.020 7.130 169,066 +0.09(+1.28%)
Sep 06, 2024 7.040 7.090 6.980 7.040 113,441 +0.01(+0.14%)
Sep 05, 2024 7.000 7.090 6.957 7.030 220,819 +0.06(+0.86%)
Sep 04, 2024 6.810 7.070 6.800 6.970 481,410 +0.15(+2.20%)
Sep 03, 2024 6.890 6.899 6.765 6.820 235,372 -0.06(-0.87%)
Aug 30, 2024 6.880 6.960 6.760 6.880 146,891 +0.01(+0.15%)
Aug 29, 2024 6.880 6.950 6.840 6.870 128,937 +0.03(+0.44%)
Aug 28, 2024 6.800 6.870 6.750 6.840 109,433 -0.01(-0.15%)
Aug 27, 2024 6.870 6.930 6.810 6.850 125,426 -0.02(-0.29%)
Aug 26, 2024 6.880 6.925 6.860 6.870 150,740 -0.05(-0.72%)
Aug 23, 2024 6.870 6.960 6.830 6.920 140,216 +0.08(+1.17%)
Aug 22, 2024 6.840 6.980 6.780 6.840 111,934 +0.03(+0.44%)
Aug 21, 2024 6.880 6.890 6.740 6.810 140,703 -0.03(-0.44%)
Aug 20, 2024 6.870 6.890 6.810 6.840 120,192 +0.00(+0.00%)
Aug 19, 2024 6.860 6.870 6.820 6.840 136,409 +0.02(+0.29%)
Aug 16, 2024 6.870 6.870 6.800 6.820 180,181 -0.05(-0.73%)
Aug 15, 2024 6.840 6.890 6.820 6.870 106,768 +0.08(+1.18%)
Aug 14, 2024 6.730 6.810 6.726 6.790 108,894 +0.07(+1.04%)
Aug 13, 2024 6.700 6.740 6.660 6.720 100,660 +0.06(+0.90%)
Aug 12, 2024 6.720 6.754 6.660 6.660 133,337 -0.06(-0.88%)
Aug 09, 2024 6.739 6.808 6.709 6.719 106,320 -0.04(-0.59%)
Aug 08, 2024 6.679 6.838 6.669 6.759 243,609 +0.09(+1.34%)
Aug 07, 2024 6.699 6.769 6.630 6.669 229,592 +0.06(+0.90%)
Aug 06, 2024 6.580 6.739 6.521 6.610 224,696 +0.10(+1.52%)
Aug 05, 2024 6.511 6.620 6.471 6.511 380,925 -0.14(-2.09%)
Aug 02, 2024 6.679 6.699 6.610 6.650 177,400 -0.02(-0.30%)
Aug 01, 2024 6.729 6.828 6.669 6.669 205,967 -0.03(-0.44%)
Jul 31, 2024 6.699 6.798 6.530 6.699 482,639 +0.03(+0.45%)
Jul 30, 2024 6.709 6.795 6.650 6.669 151,387 -0.04(-0.59%)
Jul 29, 2024 6.669 6.738 6.659 6.709 103,530 +0.05(+0.75%)
Jul 26, 2024 6.600 6.848 6.600 6.659 266,370 +0.09(+1.36%)
Jul 25, 2024 6.610 6.640 6.550 6.570 77,807 +0.02(+0.30%)
Jul 24, 2024 6.600 6.601 6.514 6.550 160,733 -0.08(-1.20%)
Jul 23, 2024 6.511 6.798 6.511 6.630 250,667 +0.09(+1.37%)
Jul 22, 2024 6.411 6.560 6.411 6.540 125,126 +0.12(+1.85%)
Jul 19, 2024 6.570 6.570 6.411 6.421 81,209 -0.11(-1.67%)
Jul 18, 2024 6.540 6.580 6.476 6.530 80,914 +0.04(+0.61%)
Jul 17, 2024 6.461 6.491 6.411 6.491 115,163 +0.03(+0.46%)
Jul 16, 2024 6.401 6.521 6.401 6.461 120,417 +0.06(+0.93%)
Jul 15, 2024 6.431 6.431 6.401 6.401 101,865 +0.00(+0.00%)
Jul 12, 2024 6.391 6.421 6.352 6.401 134,918 -0.01(-0.15%)
Jul 11, 2024 6.352 6.441 6.328 6.411 113,143 +0.10(+1.59%)
Jul 10, 2024 6.350 6.400 6.311 6.311 203,553 -0.02(-0.31%)
Jul 09, 2024 6.321 6.349 6.303 6.331 145,456 +0.03(+0.47%)
Jul 08, 2024 6.262 6.321 6.252 6.301 148,084 +0.06(+0.95%)
Jul 05, 2024 6.163 6.262 6.163 6.242 123,494 +0.07(+1.12%)
Jul 03, 2024 6.173 6.203 6.173 6.173 38,785 +0.00(+0.00%)
Jul 02, 2024 6.183 6.203 6.168 6.173 52,070 +0.01(+0.16%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.