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

7.600 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.226 4.341 4.202 4.307 170,313 +0.10(+2.49%)
Jul 28, 2022 4.202 4.218 4.154 4.202 141,936 +0.06(+1.56%)
Jul 27, 2022 4.138 4.162 4.122 4.138 81,908 +0.03(+0.78%)
Jul 26, 2022 4.170 4.202 4.081 4.106 85,944 -0.07(-1.73%)
Jul 25, 2022 4.218 4.267 4.151 4.178 156,229 -0.03(-0.76%)
Jul 22, 2022 4.194 4.210 4.154 4.210 60,953 +0.06(+1.55%)
Jul 21, 2022 4.057 4.194 4.057 4.146 171,282 +0.03(+0.78%)
Jul 20, 2022 4.033 4.122 4.017 4.114 105,236 +0.10(+2.61%)
Jul 19, 2022 4.057 4.060 3.993 4.009 123,032 +0.00(+0.00%)
Jul 18, 2022 4.049 4.065 4.009 4.009 134,229 -0.03(-0.80%)
Jul 15, 2022 4.178 4.178 4.041 4.041 145,500 -0.09(-2.14%)
Jul 14, 2022 4.138 4.178 4.097 4.130 115,621 -0.01(-0.19%)
Jul 13, 2022 4.122 4.178 4.098 4.138 57,775 -0.02(-0.58%)
Jul 12, 2022 4.194 4.218 4.146 4.162 99,236 -0.03(-0.77%)
Jul 11, 2022 4.138 4.210 4.134 4.194 70,933 +0.04(+0.97%)
Jul 08, 2022 4.089 4.202 4.057 4.154 145,057 -0.01(-0.17%)
Jul 07, 2022 4.137 4.185 4.105 4.161 142,314 +0.06(+1.36%)
Jul 06, 2022 4.169 4.177 4.105 4.105 119,404 -0.06(-1.44%)
Jul 05, 2022 4.073 4.185 4.073 4.165 205,446 +0.08(+1.85%)
Jul 01, 2022 4.113 4.113 4.034 4.089 112,815 +0.00(+0.00%)
Jun 30, 2022 3.986 4.089 3.986 4.089 189,456 +0.06(+1.58%)
Jun 29, 2022 4.026 4.105 3.986 4.026 145,105 -0.01(-0.20%)
Jun 28, 2022 4.026 4.113 4.026 4.034 148,684 -0.02(-0.39%)
Jun 27, 2022 4.057 4.098 4.010 4.049 65,266 +0.02(+0.59%)
Jun 24, 2022 4.034 4.129 3.986 4.026 134,540 +0.00(+0.00%)
Jun 23, 2022 3.882 4.065 3.870 4.026 145,202 +0.14(+3.48%)
Jun 22, 2022 3.850 3.906 3.850 3.890 86,187 +0.02(+0.62%)
Jun 21, 2022 3.874 3.978 3.826 3.866 197,327 +0.01(+0.21%)
Jun 17, 2022 3.763 3.906 3.763 3.858 216,079 +0.06(+1.68%)
Jun 16, 2022 3.858 3.866 3.747 3.794 293,706 -0.10(-2.66%)
Jun 15, 2022 3.842 4.018 3.842 3.898 169,574 +0.06(+1.66%)
Jun 14, 2022 3.850 3.906 3.834 3.834 224,796 -0.02(-0.62%)
Jun 13, 2022 4.049 4.081 3.834 3.858 497,426 -0.25(-6.02%)
Jun 10, 2022 4.145 4.257 4.073 4.105 342,023 -0.07(-1.70%)
Jun 09, 2022 4.192 4.263 4.160 4.176 210,754 -0.01(-0.19%)
Jun 08, 2022 4.224 4.295 4.160 4.184 250,522 -0.06(-1.49%)
Jun 07, 2022 4.184 4.255 4.160 4.247 152,398 +0.04(+0.94%)
Jun 06, 2022 4.216 4.216 4.160 4.208 126,831 +0.04(+0.95%)
Jun 03, 2022 4.200 4.247 4.160 4.168 141,354 -0.06(-1.49%)
Jun 02, 2022 4.184 4.295 4.184 4.231 213,370 +0.03(+0.75%)
Jun 01, 2022 4.279 4.279 4.184 4.200 142,387 +0.01(+0.19%)
May 31, 2022 4.224 4.279 4.168 4.192 218,998 -0.09(-2.03%)
May 27, 2022 4.279 4.318 4.192 4.279 158,771 +0.04(+0.93%)
May 26, 2022 4.224 4.271 4.160 4.239 111,854 +0.02(+0.56%)
May 25, 2022 4.121 4.216 4.121 4.216 76,564 +0.09(+2.30%)
May 24, 2022 4.113 4.160 4.097 4.121 116,547 +0.04(+0.97%)
May 23, 2022 4.105 4.145 4.066 4.081 163,694 -0.02(-0.39%)
May 20, 2022 4.137 4.168 4.089 4.097 120,121 -0.04(-0.95%)
May 19, 2022 4.137 4.168 4.121 4.137 65,538 +0.02(+0.38%)
May 18, 2022 4.216 4.216 4.113 4.121 97,360 -0.12(-2.79%)
May 17, 2022 4.200 4.263 4.121 4.239 239,477 +0.06(+1.51%)
May 16, 2022 4.089 4.176 4.089 4.176 53,887 +0.09(+2.12%)
May 13, 2022 4.066 4.145 4.050 4.089 124,789 +0.03(+0.78%)
May 12, 2022 4.105 4.145 3.995 4.058 184,201 -0.05(-1.15%)
May 11, 2022 4.145 4.208 4.089 4.105 153,318 -0.02(-0.55%)
May 10, 2022 4.144 4.214 4.106 4.128 141,598 +0.02(+0.38%)
May 09, 2022 4.152 4.222 4.073 4.112 357,784 -0.09(-2.05%)
May 06, 2022 4.214 4.304 4.152 4.198 274,039 -0.09(-2.01%)
May 05, 2022 4.292 4.347 4.253 4.284 99,353 -0.03(-0.72%)
May 04, 2022 4.277 4.363 4.277 4.316 116,221 +0.02(+0.36%)
May 03, 2022 4.183 4.370 4.183 4.300 218,274 +0.11(+2.61%)
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.