Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.766 -0.024 (-0.31%)
Streaming Delayed Price Updated: 11:12 AM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.870 7.900 7.770 7.790 165,590 -0.06(-0.76%)
Nov 21, 2024 7.670 7.900 7.670 7.850 116,061 +0.17(+2.21%)
Nov 20, 2024 7.740 7.740 7.660 7.680 75,339 -0.01(-0.13%)
Nov 19, 2024 7.720 7.770 7.650 7.690 122,902 -0.07(-0.90%)
Nov 18, 2024 7.700 7.820 7.650 7.760 157,382 +0.05(+0.65%)
Nov 15, 2024 7.770 7.770 7.680 7.710 88,108 -0.03(-0.39%)
Nov 14, 2024 7.760 7.850 7.650 7.740 259,133 -0.06(-0.77%)
Nov 13, 2024 7.810 7.860 7.750 7.800 106,520 -0.04(-0.51%)
Nov 12, 2024 7.770 7.920 7.770 7.840 182,511 -0.01(-0.13%)
Nov 11, 2024 7.800 7.920 7.751 7.850 164,846 +0.04(+0.51%)
Nov 08, 2024 7.800 7.840 7.760 7.810 129,360 +0.08(+1.03%)
Nov 07, 2024 7.640 7.790 7.640 7.730 153,699 +0.09(+1.18%)
Nov 06, 2024 7.630 7.740 7.580 7.640 104,983 -0.02(-0.26%)
Nov 05, 2024 7.660 7.720 7.550 7.660 153,269 +0.06(+0.79%)
Nov 04, 2024 7.610 7.690 7.590 7.600 176,960 +0.02(+0.26%)
Nov 01, 2024 7.750 7.750 7.570 7.580 213,193 -0.09(-1.17%)
Oct 31, 2024 7.640 7.750 7.560 7.670 147,218 +0.05(+0.66%)
Oct 30, 2024 7.600 7.650 7.550 7.620 76,154 +0.08(+1.06%)
Oct 29, 2024 7.590 7.630 7.520 7.540 109,488 -0.09(-1.18%)
Oct 28, 2024 7.520 7.640 7.500 7.630 127,832 +0.13(+1.73%)
Oct 25, 2024 7.430 7.550 7.430 7.500 63,299 +0.06(+0.81%)
Oct 24, 2024 7.370 7.470 7.370 7.440 68,682 +0.07(+0.95%)
Oct 23, 2024 7.390 7.420 7.310 7.370 95,060 -0.04(-0.54%)
Oct 22, 2024 7.390 7.470 7.376 7.410 91,205 +0.04(+0.54%)
Oct 21, 2024 7.390 7.468 7.351 7.370 142,087 -0.07(-0.94%)
Oct 18, 2024 7.570 7.588 7.430 7.440 186,025 -0.11(-1.46%)
Oct 17, 2024 7.600 7.750 7.490 7.550 266,341 -0.07(-0.92%)
Oct 16, 2024 7.550 7.680 7.550 7.620 85,719 +0.05(+0.66%)
Oct 15, 2024 7.740 7.750 7.510 7.570 393,544 -0.21(-2.70%)
Oct 14, 2024 7.880 7.881 7.740 7.780 157,957 -0.12(-1.52%)
Oct 11, 2024 7.900 7.960 7.850 7.900 146,922 -0.07(-0.87%)
Oct 10, 2024 7.740 8.019 7.732 7.969 225,803 +0.23(+2.95%)
Oct 09, 2024 7.731 7.790 7.691 7.740 100,557 +0.05(+0.65%)
Oct 08, 2024 7.661 7.740 7.601 7.691 109,284 +0.03(+0.39%)
Oct 07, 2024 7.731 7.760 7.651 7.661 198,152 -0.08(-1.03%)
Oct 04, 2024 7.731 7.800 7.701 7.740 106,487 -0.01(-0.13%)
Oct 03, 2024 7.701 7.755 7.671 7.750 111,082 +0.09(+1.17%)
Oct 02, 2024 7.631 7.711 7.600 7.661 176,409 +0.00(+0.00%)
Oct 01, 2024 7.681 7.721 7.562 7.661 199,582 +0.02(+0.26%)
Sep 30, 2024 7.711 7.719 7.581 7.641 114,702 -0.07(-0.90%)
Sep 27, 2024 7.572 7.711 7.572 7.711 139,647 +0.13(+1.70%)
Sep 26, 2024 7.581 7.631 7.522 7.581 122,162 +0.03(+0.39%)
Sep 25, 2024 7.591 7.641 7.532 7.552 117,998 -0.05(-0.65%)
Sep 24, 2024 7.552 7.651 7.522 7.601 119,918 +0.05(+0.66%)
Sep 23, 2024 7.542 7.581 7.492 7.552 150,172 +0.00(+0.00%)
Sep 20, 2024 7.552 7.601 7.462 7.552 167,755 +0.03(+0.40%)
Sep 19, 2024 7.482 7.522 7.429 7.522 157,078 +0.14(+1.88%)
Sep 18, 2024 7.482 7.532 7.333 7.383 258,547 -0.14(-1.85%)
Sep 17, 2024 7.621 7.641 7.502 7.522 178,938 -0.09(-1.17%)
Sep 16, 2024 7.591 7.671 7.482 7.611 300,918 +0.00(+0.00%)
Sep 13, 2024 7.432 7.631 7.393 7.611 256,840 +0.16(+2.15%)
Sep 12, 2024 7.382 7.530 7.323 7.451 251,017 +0.09(+1.21%)
Sep 11, 2024 7.195 7.372 7.172 7.362 173,526 +0.17(+2.33%)
Sep 10, 2024 7.047 7.254 7.017 7.195 195,993 +0.16(+2.24%)
Sep 09, 2024 6.968 7.066 6.928 7.037 171,305 +0.09(+1.28%)
Sep 06, 2024 6.948 6.997 6.889 6.948 114,943 +0.01(+0.14%)
Sep 05, 2024 6.909 6.997 6.866 6.938 223,743 +0.06(+0.86%)
Sep 04, 2024 6.721 6.978 6.711 6.879 487,785 +0.15(+2.20%)
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.