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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	7.600	7.650	7.550	7.620	76,154	+0.08(+1.06%)
Oct 29, 2024	7.590	7.630	7.520	7.540	109,488	-0.09(-1.18%)
Oct 28, 2024	7.520	7.640	7.500	7.630	127,832	+0.13(+1.73%)
Oct 25, 2024	7.430	7.550	7.430	7.500	63,299	+0.06(+0.81%)
Oct 24, 2024	7.370	7.470	7.370	7.440	68,682	+0.07(+0.95%)
Oct 23, 2024	7.390	7.420	7.310	7.370	95,060	-0.04(-0.54%)
Oct 22, 2024	7.390	7.470	7.376	7.410	91,205	+0.04(+0.54%)
Oct 21, 2024	7.390	7.468	7.351	7.370	142,087	-0.07(-0.94%)
Oct 18, 2024	7.570	7.588	7.430	7.440	186,025	-0.11(-1.46%)
Oct 17, 2024	7.600	7.750	7.490	7.550	266,341	-0.07(-0.92%)
Oct 16, 2024	7.550	7.680	7.550	7.620	85,719	+0.05(+0.66%)
Oct 15, 2024	7.740	7.750	7.510	7.570	393,544	-0.21(-2.70%)
Oct 14, 2024	7.880	7.881	7.740	7.780	157,957	-0.12(-1.52%)
Oct 11, 2024	7.900	7.960	7.850	7.900	146,922	-0.12(-1.50%)
Oct 10, 2024	7.790	8.070	7.781	8.020	224,368	+0.23(+2.95%)
Oct 09, 2024	7.780	7.840	7.740	7.790	99,918	+0.05(+0.65%)
Oct 08, 2024	7.710	7.790	7.650	7.740	108,590	+0.03(+0.39%)
Oct 07, 2024	7.780	7.810	7.700	7.710	196,892	-0.08(-1.03%)
Oct 04, 2024	7.780	7.850	7.750	7.790	105,810	-0.01(-0.13%)
Oct 03, 2024	7.750	7.805	7.720	7.800	110,376	+0.09(+1.17%)
Oct 02, 2024	7.680	7.760	7.649	7.710	175,288	+0.00(+0.00%)
Oct 01, 2024	7.730	7.770	7.610	7.710	198,313	+0.02(+0.26%)
Sep 30, 2024	7.760	7.768	7.630	7.690	113,973	-0.07(-0.90%)
Sep 27, 2024	7.620	7.760	7.620	7.760	138,759	+0.13(+1.70%)
Sep 26, 2024	7.630	7.680	7.570	7.630	121,386	+0.03(+0.39%)
Sep 25, 2024	7.640	7.690	7.580	7.600	117,248	-0.05(-0.65%)
Sep 24, 2024	7.600	7.700	7.570	7.650	119,156	+0.05(+0.66%)
Sep 23, 2024	7.590	7.629	7.540	7.600	149,218	+0.00(+0.00%)
Sep 20, 2024	7.600	7.650	7.510	7.600	166,689	+0.03(+0.40%)
Sep 19, 2024	7.530	7.570	7.476	7.570	156,080	+0.14(+1.88%)
Sep 18, 2024	7.530	7.580	7.380	7.430	256,903	-0.14(-1.85%)
Sep 17, 2024	7.670	7.690	7.550	7.570	177,801	-0.09(-1.17%)
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	+0.16(+2.15%)
Sep 12, 2024	7.429	7.578	7.370	7.499	249,420	+0.09(+1.21%)
Sep 11, 2024	7.241	7.420	7.218	7.410	172,422	+0.17(+2.33%)
Sep 10, 2024	7.092	7.300	7.062	7.241	194,747	+0.16(+2.24%)
Sep 09, 2024	7.012	7.112	6.973	7.082	170,215	+0.09(+1.28%)
Sep 06, 2024	6.992	7.042	6.933	6.992	114,212	+0.01(+0.14%)
Sep 05, 2024	6.953	7.042	6.910	6.983	222,320	+0.06(+0.86%)
Sep 04, 2024	6.764	7.022	6.754	6.923	484,684	+0.15(+2.20%)
Sep 03, 2024	6.843	6.853	6.719	6.774	236,972	-0.06(-0.87%)
Aug 30, 2024	6.834	6.913	6.714	6.834	147,890	+0.01(+0.15%)
Aug 29, 2024	6.834	6.903	6.794	6.824	129,813	+0.03(+0.44%)
Aug 28, 2024	6.754	6.824	6.704	6.794	110,177	-0.01(-0.15%)
Aug 27, 2024	6.824	6.883	6.764	6.804	126,279	-0.02(-0.29%)
Aug 26, 2024	6.834	6.878	6.814	6.824	151,765	-0.05(-0.72%)
Aug 23, 2024	6.824	6.913	6.784	6.873	141,169	+0.08(+1.17%)
Aug 22, 2024	6.794	6.933	6.734	6.794	112,695	+0.03(+0.44%)
Aug 21, 2024	6.834	6.843	6.694	6.764	141,659	-0.03(-0.44%)
Aug 20, 2024	6.824	6.843	6.764	6.794	121,009	+0.00(+0.00%)
Aug 19, 2024	6.814	6.824	6.774	6.794	137,336	+0.02(+0.29%)
Aug 16, 2024	6.824	6.824	6.754	6.774	181,406	-0.05(-0.73%)
Aug 15, 2024	6.794	6.843	6.774	6.824	107,494	+0.08(+1.18%)
Aug 14, 2024	6.685	6.764	6.680	6.744	109,634	+0.07(+1.04%)
Aug 13, 2024	6.655	6.694	6.615	6.675	101,344	+0.06(+0.90%)
Aug 12, 2024	6.675	6.708	6.615	6.615	134,243	-0.06(-0.88%)
Aug 09, 2024	6.693	6.762	6.664	6.674	107,044	-0.04(-0.59%)
Aug 08, 2024	6.634	6.792	6.624	6.713	245,265	+0.09(+1.34%)
Aug 07, 2024	6.654	6.723	6.585	6.624	231,154	+0.06(+0.90%)
Aug 06, 2024	6.536	6.693	6.476	6.565	226,224	+0.10(+1.52%)
Aug 05, 2024	6.467	6.575	6.427	6.467	383,516	-0.14(-2.09%)
Aug 02, 2024	6.634	6.654	6.565	6.605	178,606	-0.02(-0.30%)

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.