UK markets close in 1 hour 41 minutes

PIMCO Strategic Income Fund, Inc. (RCS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.89-0.01 (-0.25%)
As of 09:39AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.006.005.825.895.8920,910
02 May 20245.905.955.885.905.90110,700
01 May 20245.825.925.805.925.92117,400
30 Apr 20245.715.795.715.795.79111,000
29 Apr 20245.695.765.695.755.7552,800
26 Apr 20245.695.725.685.695.6957,900
25 Apr 20245.685.725.665.705.7086,300
24 Apr 20245.755.775.675.725.7276,400
23 Apr 20245.675.745.675.745.7487,500
22 Apr 20245.625.715.625.675.6798,300
19 Apr 20245.605.655.585.615.61107,900
18 Apr 20245.765.875.545.635.63514,300
17 Apr 20245.935.935.775.785.78281,000
16 Apr 20245.715.975.705.925.92215,900
15 Apr 20245.815.895.725.725.72167,800
12 Apr 20245.955.995.875.875.8779,100
11 Apr 20245.986.005.885.945.94231,800
10 Apr 20246.026.035.975.985.98152,700
10 Apr 20240.051 Dividend
09 Apr 20246.116.146.106.116.0683,700
08 Apr 20246.126.146.106.126.0752,900
05 Apr 20246.126.146.096.116.06125,500
04 Apr 20246.156.166.106.126.0760,600
03 Apr 20246.096.146.096.136.0866,200
02 Apr 20246.086.136.066.126.07155,800
01 Apr 20246.126.146.096.106.0594,200
28 Mar 20246.106.106.086.096.0463,900
27 Mar 20246.086.096.076.086.0359,800
26 Mar 20246.036.076.026.045.9968,300
25 Mar 20246.076.105.966.056.00209,000
22 Mar 20246.146.166.106.126.07119,000
21 Mar 20246.096.166.096.146.09130,300
20 Mar 20246.106.106.086.096.0432,800
19 Mar 20246.076.126.076.086.0360,000
18 Mar 20246.186.186.126.126.0757,100
15 Mar 20246.156.186.136.136.0865,600
14 Mar 20246.056.196.056.156.10129,000
13 Mar 20246.066.165.966.106.05384,800
12 Mar 20245.966.065.966.066.01115,800
11 Mar 20245.985.995.965.965.9198,300
08 Mar 20246.006.025.985.995.94163,700
08 Mar 20240.051 Dividend
07 Mar 20246.046.086.046.055.95150,300
06 Mar 20246.046.086.046.045.94103,200
05 Mar 20246.036.086.036.045.94135,400
04 Mar 20246.116.136.036.065.96152,800
01 Mar 20246.136.146.046.085.98272,100
29 Feb 20246.126.146.036.055.95150,600
28 Feb 20246.146.166.076.095.99157,500
27 Feb 20246.286.286.086.116.01236,500
26 Feb 20246.246.276.216.216.1186,200
23 Feb 20246.166.316.166.306.19394,700
22 Feb 20246.156.196.156.166.06179,400
21 Feb 20246.176.226.146.146.0499,300
20 Feb 20246.216.226.176.176.0768,200
16 Feb 20246.216.236.186.206.1095,800
15 Feb 20246.146.256.146.196.0982,600
14 Feb 20246.136.176.126.166.06114,500
13 Feb 20246.136.166.106.136.03113,800
12 Feb 20246.146.226.146.186.0877,300
09 Feb 20246.106.226.106.146.04171,100
09 Feb 20240.051 Dividend
08 Feb 20246.186.236.096.206.05142,800
07 Feb 20246.176.216.166.216.06104,800
06 Feb 20246.126.186.126.176.0285,100
05 Feb 20246.076.196.046.095.94120,900
02 Feb 20246.126.156.076.085.93106,500
01 Feb 20246.146.246.066.156.00210,100
31 Jan 20246.006.106.006.065.91121,300
30 Jan 20246.136.195.956.045.89167,400
29 Jan 20246.206.306.106.105.95180,200
26 Jan 20246.146.176.146.156.0060,300
25 Jan 20246.186.206.136.166.01101,800
24 Jan 20246.106.156.046.145.99159,600
23 Jan 20246.006.095.996.065.91117,600
22 Jan 20245.956.055.956.035.8877,800
19 Jan 20246.036.035.935.975.82300,400
18 Jan 20245.946.045.946.015.86105,800
17 Jan 20245.946.055.925.955.8074,600
16 Jan 20246.006.045.946.025.87135,500
12 Jan 20246.026.056.016.015.86106,400
11 Jan 20246.036.126.006.055.90105,500
11 Jan 20240.051 Dividend
10 Jan 20246.026.246.026.135.93242,100
09 Jan 20246.046.046.006.015.8176,300
08 Jan 20246.066.076.006.045.84146,200
05 Jan 20245.986.055.975.975.77147,800
04 Jan 20245.966.085.965.985.78111,000
03 Jan 20245.925.985.845.965.76113,600
02 Jan 20245.966.015.605.965.76284,700
29 Dec 20236.006.085.946.085.88259,100
28 Dec 20236.016.035.975.975.7793,100
27 Dec 20235.935.955.845.945.74139,700
26 Dec 20235.855.955.825.885.69116,900
22 Dec 20235.895.945.845.885.69118,100
21 Dec 20236.006.005.835.855.66115,200
20 Dec 20236.016.035.855.855.66313,000
19 Dec 20236.066.106.016.035.83134,100
18 Dec 20236.096.136.066.095.89102,900
15 Dec 20236.206.216.066.065.86138,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...