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

6.320 USD -0.200 (-3.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 6.440 6.524 6.200 6.320 289,258 -0.20(-3.07%)
Jan 20, 2022 6.560 6.652 6.490 6.520 94,250 -0.04(-0.61%)
Jan 19, 2022 6.590 6.640 6.510 6.560 155,477 -0.02(-0.30%)
Jan 18, 2022 6.660 6.665 6.550 6.580 163,304 -0.07(-1.05%)
Jan 14, 2022 6.650 0 -0.03(-0.45%)
Jan 13, 2022 6.720 6.720 6.670 6.680 95,359 -0.05(-0.74%)
Jan 12, 2022 6.740 6.768 6.660 6.730 141,641 -0.06(-0.88%)
Jan 11, 2022 6.780 6.850 6.750 6.790 123,860 -0.03(-0.44%)
Jan 10, 2022 6.840 6.850 6.760 6.820 67,315 -0.02(-0.29%)
Jan 07, 2022 6.870 6.920 6.730 6.840 84,691 -0.01(-0.15%)
Jan 06, 2022 6.790 6.930 6.720 6.850 135,791 +0.10(+1.48%)
Jan 05, 2022 6.900 6.915 6.650 6.750 140,463 -0.09(-1.32%)
Jan 04, 2022 6.840 6.900 6.825 6.840 161,155 +0.03(+0.44%)
Jan 03, 2022 6.810 6.850 6.730 6.810 210,992 +0.02(+0.29%)
Dec 31, 2021 6.680 6.820 6.660 6.790 209,529 +0.13(+1.95%)
Dec 30, 2021 6.700 6.748 6.610 6.660 246,353 -0.02(-0.30%)
Dec 29, 2021 6.650 6.790 6.630 6.680 228,298 +0.02(+0.30%)
Dec 28, 2021 6.650 6.710 6.620 6.660 185,109 -0.02(-0.30%)
Dec 27, 2021 6.700 6.790 6.660 6.680 290,068 -0.01(-0.15%)
Dec 23, 2021 6.620 6.700 6.610 6.690 204,825 +0.07(+1.06%)
Dec 22, 2021 6.590 6.760 6.590 6.620 274,537 -0.03(-0.45%)
Dec 21, 2021 6.640 6.770 6.540 6.650 246,548 +0.01(+0.15%)
Dec 20, 2021 6.670 6.690 6.600 6.640 198,886 -0.04(-0.60%)
Dec 17, 2021 6.630 6.740 6.602 6.680 165,458 +0.00(+0.00%)
Dec 16, 2021 6.840 6.881 6.650 6.680 372,433 -0.20(-2.91%)
Dec 15, 2021 6.930 6.950 6.820 6.880 169,294 -0.02(-0.29%)
Dec 14, 2021 6.820 6.980 6.810 6.900 85,895 +0.03(+0.44%)
Dec 13, 2021 7.000 7.050 6.840 6.870 140,555 -0.13(-1.86%)
Dec 10, 2021 6.980 7.050 6.970 7.000 111,591 -0.09(-1.27%)
Dec 09, 2021 7.050 7.134 7.010 7.090 187,114 -0.07(-0.98%)
Dec 08, 2021 7.130 7.197 7.130 7.160 83,866 -0.03(-0.42%)
Dec 07, 2021 7.100 7.220 7.055 7.190 153,050 +0.13(+1.84%)
Dec 06, 2021 6.970 7.100 6.970 7.060 57,109 +0.12(+1.73%)
Dec 03, 2021 7.010 7.056 6.830 6.940 115,727 -0.15(-2.12%)
Dec 02, 2021 6.830 7.090 6.790 7.090 238,383 +0.26(+3.81%)
Dec 01, 2021 6.880 6.994 6.845 6.830 129,120 -0.03(-0.44%)
Nov 30, 2021 6.840 6.860 6.790 6.860 194,544 -0.06(-0.87%)
Nov 29, 2021 7.150 7.150 6.860 6.920 230,081 -0.16(-2.26%)
Nov 26, 2021 7.050 7.080 7.000 7.080 92,829 -0.05(-0.70%)
Nov 24, 2021 7.190 7.250 7.110 7.130 158,564 -0.12(-1.66%)
Nov 23, 2021 7.250 7.250 7.200 7.250 72,775 -0.01(-0.14%)
Nov 22, 2021 7.320 7.320 7.200 7.260 98,601 -0.04(-0.55%)
Nov 19, 2021 7.330 7.370 7.300 7.300 75,826 -0.03(-0.41%)
Nov 18, 2021 7.380 7.370 7.310 7.330 68,620 -0.06(-0.81%)
Nov 17, 2021 7.470 7.472 7.390 7.390 49,251 -0.05(-0.67%)
Nov 16, 2021 7.430 7.540 7.430 7.440 69,764 -0.02(-0.27%)
Nov 15, 2021 7.450 7.500 7.433 7.460 80,640 +0.00(+0.00%)
Nov 12, 2021 7.520 7.610 7.430 7.460 93,134 -0.07(-0.93%)
Nov 11, 2021 7.430 7.593 7.430 7.530 60,151 +0.07(+0.94%)
Nov 10, 2021 7.550 7.460 7.460 97,492 -0.24(-3.12%)
Nov 09, 2021 7.670 7.709 7.598 7.700 79,965 +0.12(+1.58%)
Nov 08, 2021 7.600 7.660 7.550 7.580 116,153 +0.04(+0.53%)
Nov 05, 2021 7.570 7.590 7.510 7.540 59,611 -0.04(-0.53%)
Nov 04, 2021 7.560 7.600 7.550 7.580 78,474 +0.02(+0.26%)
Nov 03, 2021 7.510 7.600 7.498 7.560 62,008 +0.04(+0.53%)
Nov 02, 2021 7.400 7.640 7.400 7.520 175,019 +0.20(+2.73%)
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.