Skip to main content

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

7.740 -0.050 (-0.64%)
Streaming Delayed Price Updated: 3:07 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

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.