Canada markets close in 1 hour 12 minutes

PIMCO Strategic Income Fund, Inc. (RCS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
5.790.00 (0.00%)
As of 02:48PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20245.795.805.735.795.7981,644
May 10, 20245.685.825.675.795.79140,500
May 10, 20240.051 Dividend
May 09, 20245.755.785.715.755.70125,400
May 08, 20245.815.815.755.785.73130,300
May 07, 20245.835.845.785.815.7697,400
May 06, 20245.805.835.735.815.76165,000
May 03, 20246.006.005.735.775.72318,000
May 02, 20245.905.955.885.905.85110,700
May 01, 20245.825.925.805.925.87117,400
Apr 30, 20245.715.795.715.795.74111,000
Apr 29, 20245.695.765.695.755.7052,800
Apr 26, 20245.695.725.685.695.6457,900
Apr 25, 20245.685.725.665.705.6586,300
Apr 24, 20245.755.775.675.725.6776,400
Apr 23, 20245.675.745.675.745.6987,500
Apr 22, 20245.625.715.625.675.6298,300
Apr 19, 20245.605.655.585.615.56107,900
Apr 18, 20245.765.875.545.635.58514,300
Apr 17, 20245.935.935.775.785.73281,000
Apr 16, 20245.715.975.705.925.87215,900
Apr 15, 20245.815.895.725.725.67167,800
Apr 12, 20245.955.995.875.875.8279,100
Apr 11, 20245.986.005.885.945.89231,800
Apr 10, 20246.026.035.975.985.93152,700
Apr 10, 20240.051 Dividend
Apr 09, 20246.116.146.106.116.0183,700
Apr 08, 20246.126.146.106.126.0252,900
Apr 05, 20246.126.146.096.116.01125,500
Apr 04, 20246.156.166.106.126.0260,600
Apr 03, 20246.096.146.096.136.0266,200
Apr 02, 20246.086.136.066.126.02155,800
Apr 01, 20246.126.146.096.106.0094,200
Mar 28, 20246.106.106.086.095.9963,900
Mar 27, 20246.086.096.076.085.9859,800
Mar 26, 20246.036.076.026.045.9468,300
Mar 25, 20246.076.105.966.055.95209,000
Mar 22, 20246.146.166.106.126.02119,000
Mar 21, 20246.096.166.096.146.03130,300
Mar 20, 20246.106.106.086.095.9932,800
Mar 19, 20246.076.126.076.085.9860,000
Mar 18, 20246.186.186.126.126.0257,100
Mar 15, 20246.156.186.136.136.0265,600
Mar 14, 20246.056.196.056.156.04129,000
Mar 13, 20246.066.165.966.106.00384,800
Mar 12, 20245.966.065.966.065.96115,800
Mar 11, 20245.985.995.965.965.8698,300
Mar 08, 20246.006.025.985.995.89163,700
Mar 08, 20240.051 Dividend
Mar 07, 20246.046.086.046.055.90150,300
Mar 06, 20246.046.086.046.045.89103,200
Mar 05, 20246.036.086.036.045.89135,400
Mar 04, 20246.116.136.036.065.91152,800
Mar 01, 20246.136.146.046.085.93272,100
Feb 29, 20246.126.146.036.055.90150,600
Feb 28, 20246.146.166.076.095.94157,500
Feb 27, 20246.286.286.086.115.95236,500
Feb 26, 20246.246.276.216.216.0586,200
Feb 23, 20246.166.316.166.306.14394,700
Feb 22, 20246.156.196.156.166.00179,400
Feb 21, 20246.176.226.146.145.9899,300
Feb 20, 20246.216.226.176.176.0168,200
Feb 16, 20246.216.236.186.206.0495,800
Feb 15, 20246.146.256.146.196.0382,600
Feb 14, 20246.136.176.126.166.00114,500
Feb 13, 20246.136.166.106.135.97113,800
Feb 12, 20246.146.226.146.186.0277,300
Feb 09, 20246.106.226.106.145.98171,100
Feb 09, 20240.051 Dividend
Feb 08, 20246.186.236.096.205.99142,800
Feb 07, 20246.176.216.166.216.00104,800
Feb 06, 20246.126.186.126.175.9685,100
Feb 05, 20246.076.196.046.095.89120,900
Feb 02, 20246.126.156.076.085.88106,500
Feb 01, 20246.146.246.066.155.94210,100
Jan 31, 20246.006.106.006.065.86121,300
Jan 30, 20246.136.195.956.045.84167,400
Jan 29, 20246.206.306.106.105.90180,200
Jan 26, 20246.146.176.146.155.9460,300
Jan 25, 20246.186.206.136.165.95101,800
Jan 24, 20246.106.156.046.145.93159,600
Jan 23, 20246.006.095.996.065.86117,600
Jan 22, 20245.956.055.956.035.8377,800
Jan 19, 20246.036.035.935.975.77300,400
Jan 18, 20245.946.045.946.015.81105,800
Jan 17, 20245.946.055.925.955.7574,600
Jan 16, 20246.006.045.946.025.82135,500
Jan 12, 20246.026.056.016.015.81106,400
Jan 11, 20246.036.126.006.055.85105,500
Jan 11, 20240.051 Dividend
Jan 10, 20246.026.246.026.135.88242,100
Jan 09, 20246.046.046.006.015.7676,300
Jan 08, 20246.066.076.006.045.79146,200
Jan 05, 20245.986.055.975.975.72147,800
Jan 04, 20245.966.085.965.985.73111,000
Jan 03, 20245.925.985.845.965.71113,600
Jan 02, 20245.966.015.605.965.71284,700
Dec 29, 20236.006.085.946.085.83259,100
Dec 28, 20236.016.035.975.975.7293,100
Dec 27, 20235.935.955.845.945.69139,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...