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

7.570 +0.140 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.278 4.353 4.278 4.353 91,169 +0.07(+1.56%)
Nov 29, 2022 4.295 4.353 4.236 4.286 90,221 -0.03(-0.58%)
Nov 28, 2022 4.353 4.449 4.253 4.311 215,076 -0.09(-2.09%)
Nov 25, 2022 4.370 4.411 4.370 4.403 13,549 +0.03(+0.57%)
Nov 23, 2022 4.428 4.465 4.374 4.378 63,431 -0.03(-0.57%)
Nov 22, 2022 4.336 4.437 4.336 4.403 65,676 +0.06(+1.35%)
Nov 21, 2022 4.353 4.395 4.345 4.345 78,844 -0.04(-0.86%)
Nov 18, 2022 4.387 4.417 4.378 4.382 34,836 +0.00(+0.10%)
Nov 17, 2022 4.370 4.403 4.353 4.378 58,385 +0.00(+0.00%)
Nov 16, 2022 4.353 4.437 4.278 4.378 101,445 +0.02(+0.38%)
Nov 15, 2022 4.353 4.412 4.328 4.362 95,922 +0.03(+0.77%)
Nov 14, 2022 4.303 4.345 4.236 4.328 86,519 +0.10(+2.38%)
Nov 11, 2022 4.303 4.303 4.194 4.228 55,481 -0.04(-0.98%)
Nov 10, 2022 4.353 4.353 4.228 4.269 119,536 +0.07(+1.61%)
Nov 09, 2022 4.276 4.293 4.185 4.202 90,181 -0.06(-1.36%)
Nov 08, 2022 4.260 4.293 4.208 4.260 61,675 +0.04(+0.98%)
Nov 07, 2022 4.160 4.268 4.160 4.218 100,860 +0.06(+1.39%)
Nov 04, 2022 4.127 4.193 4.110 4.160 37,929 +0.04(+1.01%)
Nov 03, 2022 4.135 4.193 4.083 4.119 65,666 -0.04(-1.00%)
Nov 02, 2022 4.168 4.284 4.077 4.160 153,536 -0.02(-0.59%)
Nov 01, 2022 4.235 4.235 4.168 4.185 110,981 -0.02(-0.59%)
Oct 31, 2022 4.177 4.218 4.152 4.210 58,508 +0.04(+0.99%)
Oct 28, 2022 4.160 4.210 4.144 4.168 61,495 +0.02(+0.60%)
Oct 27, 2022 4.168 4.235 4.144 4.144 57,192 -0.02(-0.60%)
Oct 26, 2022 4.061 4.200 4.052 4.168 117,610 +0.02(+0.60%)
Oct 25, 2022 4.086 4.144 4.086 4.144 74,231 +0.12(+2.88%)
Oct 24, 2022 3.961 4.052 3.961 4.028 131,533 +0.10(+2.53%)
Oct 21, 2022 3.978 4.094 3.820 3.928 249,802 -0.06(-1.46%)
Oct 20, 2022 3.945 4.086 3.945 3.986 87,012 +0.01(+0.21%)
Oct 19, 2022 4.019 4.061 3.920 3.978 90,575 -0.07(-1.84%)
Oct 18, 2022 4.052 4.077 4.028 4.052 49,905 +0.02(+0.41%)
Oct 17, 2022 4.036 4.086 4.003 4.036 102,109 +0.02(+0.62%)
Oct 14, 2022 4.102 4.144 3.994 4.011 154,221 -0.12(-2.81%)
Oct 13, 2022 3.936 4.177 3.862 4.127 188,172 +0.14(+3.53%)
Oct 12, 2022 4.044 4.102 3.986 3.986 102,140 -0.11(-2.61%)
Oct 11, 2022 4.077 4.126 4.027 4.093 57,288 +0.05(+1.22%)
Oct 10, 2022 4.052 4.095 3.995 4.044 66,278 +0.00(+0.00%)
Oct 07, 2022 4.060 4.136 4.027 4.044 43,745 -0.08(-1.95%)
Oct 06, 2022 4.134 4.162 4.093 4.124 54,308 -0.02(-0.44%)
Oct 05, 2022 4.068 4.183 4.068 4.142 81,595 +0.00(+0.00%)
Oct 04, 2022 4.052 4.175 3.986 4.142 111,199 +0.12(+3.06%)
Oct 03, 2022 4.044 4.216 3.962 4.019 141,674 +0.13(+3.38%)
Sep 30, 2022 3.888 3.970 3.855 3.888 197,720 +0.00(+0.00%)
Sep 29, 2022 3.888 3.915 3.833 3.888 131,588 -0.03(-0.84%)
Sep 28, 2022 3.896 4.003 3.855 3.921 146,557 +0.05(+1.27%)
Sep 27, 2022 3.863 4.011 3.831 3.872 134,513 +0.02(+0.64%)
Sep 26, 2022 3.896 3.939 3.818 3.847 258,296 -0.08(-2.09%)
Sep 23, 2022 4.003 4.003 3.896 3.929 309,560 -0.08(-2.04%)
Sep 22, 2022 3.986 4.063 3.978 4.011 126,969 -0.01(-0.20%)
Sep 21, 2022 4.134 4.142 3.904 4.019 96,625 -0.07(-1.61%)
Sep 20, 2022 4.126 4.257 4.052 4.085 119,196 -0.09(-2.16%)
Sep 19, 2022 4.232 4.290 4.142 4.175 95,391 -0.09(-2.12%)
Sep 16, 2022 4.241 4.375 4.241 4.265 191,941 -0.07(-1.70%)
Sep 15, 2022 4.347 4.388 4.315 4.339 62,107 -0.04(-0.94%)
Sep 14, 2022 4.315 4.405 4.315 4.380 69,473 +0.05(+1.14%)
Sep 13, 2022 4.397 4.462 4.331 4.331 130,906 -0.13(-2.94%)
Sep 12, 2022 4.495 4.495 4.421 4.462 174,604 +0.07(+1.68%)
Sep 09, 2022 4.347 4.397 4.306 4.388 107,725 +0.03(+0.77%)
Sep 08, 2022 4.330 4.379 4.326 4.355 128,381 -0.04(-0.92%)
Sep 07, 2022 4.314 4.436 4.306 4.395 99,980 +0.05(+1.12%)
Sep 06, 2022 4.379 4.420 4.306 4.347 95,570 -0.02(-0.56%)
Sep 02, 2022 4.355 4.420 4.330 4.371 75,069 +0.03(+0.75%)
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.