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

4.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 4.710 4.890 4.670 4.720 110,335 +0.03(+0.64%)
Sep 26, 2022 4.750 4.803 4.655 4.690 211,868 -0.10(-2.09%)
Sep 23, 2022 4.880 4.880 4.750 4.790 253,918 -0.10(-2.04%)
Sep 22, 2022 4.860 4.953 4.850 4.890 104,147 -0.01(-0.20%)
Sep 21, 2022 5.040 5.050 4.760 4.900 79,257 -0.08(-1.61%)
Sep 20, 2022 5.030 5.190 4.940 4.980 97,771 -0.11(-2.16%)
Sep 19, 2022 5.160 5.230 5.050 5.090 78,245 -0.11(-2.12%)
Sep 16, 2022 5.170 5.334 5.170 5.200 157,440 -0.09(-1.70%)
Sep 15, 2022 5.300 5.350 5.260 5.290 50,944 -0.05(-0.94%)
Sep 14, 2022 5.260 5.370 5.260 5.340 56,986 +0.06(+1.14%)
Sep 13, 2022 5.360 5.440 5.280 5.280 107,376 -0.16(-2.94%)
Sep 12, 2022 5.480 5.480 5.390 5.440 143,220 +0.09(+1.68%)
Sep 09, 2022 5.300 5.360 5.250 5.350 88,362 -0.01(-0.19%)
Sep 08, 2022 5.330 5.390 5.325 5.360 104,303 -0.05(-0.92%)
Sep 07, 2022 5.310 5.460 5.300 5.410 81,229 +0.06(+1.12%)
Sep 06, 2022 5.390 5.440 5.300 5.350 77,646 -0.03(-0.56%)
Sep 02, 2022 5.360 5.440 5.330 5.380 60,990 +0.04(+0.75%)
Sep 01, 2022 5.410 5.440 5.320 5.340 148,918 -0.09(-1.66%)
Aug 31, 2022 5.420 5.500 5.370 5.430 98,286 -0.02(-0.37%)
Aug 30, 2022 5.430 5.486 5.408 5.450 74,173 +0.02(+0.37%)
Aug 29, 2022 5.490 5.500 5.430 5.430 68,027 -0.07(-1.27%)
Aug 26, 2022 5.510 5.570 5.490 5.500 79,609 -0.04(-0.72%)
Aug 25, 2022 5.570 5.570 5.460 5.540 69,657 +0.01(+0.18%)
Aug 24, 2022 5.480 5.570 5.479 5.530 85,680 +0.08(+1.47%)
Aug 23, 2022 5.440 5.490 5.399 5.450 63,132 +0.04(+0.74%)
Aug 22, 2022 5.520 5.540 5.370 5.410 127,493 -0.13(-2.35%)
Aug 19, 2022 5.670 5.690 5.530 5.540 172,822 -0.17(-2.98%)
Aug 18, 2022 5.620 5.710 5.620 5.710 104,055 +0.11(+1.96%)
Aug 17, 2022 5.630 5.690 5.540 5.600 93,197 -0.06(-1.06%)
Aug 16, 2022 5.660 5.679 5.575 5.660 68,707 +0.01(+0.18%)
Aug 15, 2022 5.610 5.650 5.570 5.650 123,940 +0.05(+0.89%)
Aug 12, 2022 5.530 5.600 5.515 5.600 62,686 +0.11(+2.00%)
Aug 11, 2022 5.520 5.530 5.460 5.490 109,854 -0.03(-0.54%)
Aug 10, 2022 5.590 5.620 5.500 5.520 125,208 -0.06(-1.08%)
Aug 09, 2022 5.620 5.640 5.510 5.580 114,103 -0.02(-0.36%)
Aug 08, 2022 5.600 5.647 5.550 5.600 95,363 +0.04(+0.72%)
Aug 05, 2022 5.610 5.610 5.525 5.560 83,210 -0.05(-0.89%)
Aug 04, 2022 5.670 5.670 5.550 5.610 170,740 -0.01(-0.18%)
Aug 03, 2022 5.600 5.650 5.560 5.620 150,023 +0.06(+1.08%)
Aug 02, 2022 5.500 5.607 5.460 5.560 225,397 +0.10(+1.83%)
Aug 01, 2022 5.440 5.500 5.380 5.460 239,933 +0.11(+2.06%)
Jul 29, 2022 5.250 5.392 5.220 5.350 137,104 +0.13(+2.49%)
Jul 28, 2022 5.220 5.240 5.160 5.220 114,260 +0.08(+1.56%)
Jul 27, 2022 5.140 5.170 5.120 5.140 65,937 +0.04(+0.78%)
Jul 26, 2022 5.180 5.220 5.070 5.100 69,186 -0.09(-1.73%)
Jul 25, 2022 5.240 5.300 5.156 5.190 125,766 -0.04(-0.76%)
Jul 22, 2022 5.210 5.230 5.160 5.230 49,068 +0.08(+1.55%)
Jul 21, 2022 5.040 5.210 5.040 5.150 137,884 +0.04(+0.78%)
Jul 20, 2022 5.010 5.120 4.990 5.110 84,716 +0.13(+2.61%)
Jul 19, 2022 5.040 5.044 4.960 4.980 99,042 +0.00(+0.00%)
Jul 18, 2022 5.030 5.050 4.980 4.980 108,056 -0.04(-0.80%)
Jul 15, 2022 5.190 5.190 5.020 5.020 117,129 -0.11(-2.14%)
Jul 14, 2022 5.140 5.190 5.090 5.130 93,076 -0.01(-0.19%)
Jul 13, 2022 5.120 5.190 5.091 5.140 46,510 -0.03(-0.58%)
Jul 12, 2022 5.210 5.240 5.150 5.170 79,886 -0.04(-0.77%)
Jul 11, 2022 5.140 5.230 5.135 5.210 57,102 +0.05(+0.97%)
Jul 08, 2022 5.080 5.220 5.040 5.160 116,772 -0.06(-1.15%)
Jul 07, 2022 5.190 5.250 5.150 5.220 113,445 +0.07(+1.36%)
Jul 06, 2022 5.230 5.240 5.150 5.150 95,182 -0.08(-1.44%)
Jul 05, 2022 5.110 5.250 5.110 5.225 163,770 +0.10(+1.85%)
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.