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

7.670 +0.050 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.624 5.718 5.624 5.681 129,427 +0.02(+0.33%)
Jan 30, 2024 5.746 5.802 5.578 5.662 178,578 -0.06(-0.98%)
Jan 29, 2024 5.812 5.906 5.718 5.718 192,198 -0.05(-0.81%)
Jan 26, 2024 5.756 5.784 5.751 5.765 64,377 -0.01(-0.16%)
Jan 25, 2024 5.793 5.808 5.746 5.774 108,611 +0.02(+0.33%)
Jan 24, 2024 5.718 5.765 5.662 5.756 170,206 +0.07(+1.32%)
Jan 23, 2024 5.624 5.709 5.615 5.681 125,468 +0.03(+0.50%)
Jan 22, 2024 5.578 5.671 5.578 5.653 83,028 +0.06(+1.00%)
Jan 19, 2024 5.653 5.653 5.559 5.596 320,425 -0.04(-0.67%)
Jan 18, 2024 5.568 5.662 5.564 5.634 112,820 +0.06(+1.01%)
Jan 17, 2024 5.568 5.668 5.550 5.578 78,465 -0.07(-1.16%)
Jan 16, 2024 5.624 5.662 5.568 5.643 144,530 +0.01(+0.17%)
Jan 12, 2024 5.643 5.671 5.634 5.634 113,469 -0.04(-0.66%)
Jan 11, 2024 5.653 5.737 5.625 5.671 112,491 -0.03(-0.48%)
Jan 10, 2024 5.596 5.801 5.596 5.699 260,427 +0.11(+2.00%)
Jan 09, 2024 5.615 5.615 5.578 5.587 82,062 -0.03(-0.50%)
Jan 08, 2024 5.633 5.643 5.578 5.615 157,391 +0.07(+1.17%)
Jan 05, 2024 5.559 5.625 5.550 5.550 159,034 -0.01(-0.17%)
Jan 04, 2024 5.541 5.652 5.541 5.559 119,378 +0.02(+0.34%)
Jan 03, 2024 5.503 5.559 5.429 5.541 122,194 +0.00(+0.00%)
Jan 02, 2024 5.541 5.587 5.206 5.541 306,273 -0.11(-1.97%)
Dec 29, 2023 5.578 5.652 5.522 5.652 278,703 +0.10(+1.84%)
Dec 28, 2023 5.587 5.606 5.550 5.550 100,158 +0.03(+0.51%)
Dec 27, 2023 5.513 5.531 5.429 5.522 150,325 +0.06(+1.02%)
Dec 26, 2023 5.438 5.531 5.410 5.466 125,721 +0.00(+0.00%)
Dec 22, 2023 5.475 5.523 5.429 5.466 127,025 +0.03(+0.51%)
Dec 21, 2023 5.578 5.578 5.420 5.438 123,938 +0.00(+0.00%)
Dec 20, 2023 5.587 5.605 5.438 5.438 336,735 -0.17(-2.99%)
Dec 19, 2023 5.633 5.671 5.587 5.606 144,234 -0.06(-0.99%)
Dec 18, 2023 5.661 5.699 5.633 5.661 110,679 +0.03(+0.50%)
Dec 15, 2023 5.764 5.773 5.633 5.633 148,548 -0.17(-2.88%)
Dec 14, 2023 5.624 5.857 5.578 5.801 307,977 +0.23(+4.17%)
Dec 13, 2023 5.345 5.578 5.345 5.568 205,080 +0.20(+3.81%)
Dec 12, 2023 5.345 5.392 5.317 5.364 85,893 -0.01(-0.17%)
Dec 11, 2023 5.355 5.382 5.308 5.373 128,820 +0.00(+0.00%)
Dec 08, 2023 5.290 5.410 5.271 5.373 103,836 +0.08(+1.42%)
Dec 07, 2023 5.270 5.353 5.243 5.298 129,389 +0.05(+0.88%)
Dec 06, 2023 5.289 5.289 5.206 5.252 92,592 +0.03(+0.53%)
Dec 05, 2023 5.243 5.316 5.206 5.224 138,387 -0.03(-0.53%)
Dec 04, 2023 5.233 5.270 5.206 5.252 127,855 +0.02(+0.35%)
Dec 01, 2023 5.224 5.233 5.197 5.233 129,909 +0.03(+0.53%)
Nov 30, 2023 5.215 5.266 5.178 5.206 68,054 -0.03(-0.53%)
Nov 29, 2023 5.187 5.279 5.169 5.233 305,897 +0.03(+0.53%)
Nov 28, 2023 5.197 5.298 5.141 5.206 317,957 +0.04(+0.71%)
Nov 27, 2023 5.077 5.178 5.077 5.169 72,798 +0.07(+1.45%)
Nov 24, 2023 5.114 5.178 5.073 5.095 74,383 -0.03(-0.54%)
Nov 22, 2023 5.104 5.150 5.104 5.123 75,823 +0.02(+0.36%)
Nov 21, 2023 5.123 5.160 5.086 5.104 105,856 -0.08(-1.60%)
Nov 20, 2023 5.187 5.247 5.158 5.187 104,378 +0.02(+0.36%)
Nov 17, 2023 5.160 5.197 5.110 5.169 102,078 +0.05(+0.90%)
Nov 16, 2023 4.994 5.123 4.994 5.123 92,737 +0.10(+2.02%)
Nov 15, 2023 5.058 5.123 5.012 5.021 140,725 -0.04(-0.73%)
Nov 14, 2023 5.003 5.077 4.957 5.058 187,405 +0.15(+3.00%)
Nov 13, 2023 4.920 4.920 4.745 4.911 168,060 -0.03(-0.56%)
Nov 10, 2023 4.892 4.966 4.865 4.939 158,513 +0.07(+1.53%)
Nov 09, 2023 5.074 5.092 4.864 4.864 111,723 -0.18(-3.62%)
Nov 08, 2023 5.065 5.091 4.999 5.046 89,176 +0.05(+0.91%)
Nov 07, 2023 5.028 5.036 4.955 5.001 71,800 -0.05(-0.90%)
Nov 06, 2023 5.019 5.083 4.992 5.046 130,003 +0.04(+0.73%)
Nov 03, 2023 4.900 5.156 4.900 5.010 355,587 +0.14(+2.91%)
Nov 02, 2023 4.618 4.928 4.590 4.868 562,087 +0.28(+6.06%)
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.