Singapore markets closed

PIMCO Strategic Income Fund, Inc. (RCS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.11+0.02 (+0.33%)
At close: 04:00PM EDT
6.25 +0.14 (+2.29%)
After hours: 05:39PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20246.076.136.076.116.1139,300
13 Jun 20246.156.166.056.096.0994,400
13 Jun 20240.051 Dividend
12 Jun 20246.216.256.176.186.1386,600
11 Jun 20246.226.226.176.196.1478,000
10 Jun 20246.086.256.086.236.18177,200
07 Jun 20246.096.166.096.106.05102,100
06 Jun 20246.206.206.146.146.0956,100
05 Jun 20246.156.186.146.156.1052,800
04 Jun 20246.146.176.136.166.1181,000
03 Jun 20246.146.146.106.146.09114,600
31 May 20246.066.116.066.106.0566,900
30 May 20246.046.096.046.066.0185,300
29 May 20245.986.025.946.025.9752,900
28 May 20246.006.025.995.995.9428,100
24 May 20245.966.025.966.005.9541,100
23 May 20246.066.085.965.965.9192,300
22 May 20246.086.086.046.086.0354,700
21 May 20246.056.086.036.086.03105,500
20 May 20246.126.126.026.056.00126,800
17 May 20245.976.135.956.116.06192,200
16 May 20245.896.015.856.015.96130,100
15 May 20245.815.885.795.885.83104,400
14 May 20245.745.825.745.765.71131,300
13 May 20245.795.805.735.795.7496,100
10 May 20245.685.825.675.795.74140,500
09 May 20245.755.785.715.755.70125,400
08 May 20245.815.815.755.785.73130,300
07 May 20245.835.845.785.815.7697,400
06 May 20245.805.835.735.815.76165,000
03 May 20246.006.005.735.775.72318,000
02 May 20245.905.955.885.905.85110,700
01 May 20245.825.925.805.925.87117,400
30 Apr 20245.715.795.715.795.74111,000
29 Apr 20245.695.765.695.755.7052,800
26 Apr 20245.695.725.685.695.6457,900
25 Apr 20245.685.725.665.705.6586,300
24 Apr 20245.755.775.675.725.6776,400
23 Apr 20245.675.745.675.745.6987,500
22 Apr 20245.625.715.625.675.6298,300
19 Apr 20245.605.655.585.615.56107,900
18 Apr 20245.765.875.545.635.58514,300
17 Apr 20245.935.935.775.785.73281,000
16 Apr 20245.715.975.705.925.87215,900
15 Apr 20245.815.895.725.725.67167,800
12 Apr 20245.955.995.875.875.8279,100
11 Apr 20245.986.005.885.945.89231,800
10 Apr 20246.026.035.975.985.93152,700
10 Apr 20240.051 Dividend
09 Apr 20246.116.146.106.116.0183,700
08 Apr 20246.126.146.106.126.0252,900
05 Apr 20246.126.146.096.116.01125,500
04 Apr 20246.156.166.106.126.0260,600
03 Apr 20246.096.146.096.136.0366,200
02 Apr 20246.086.136.066.126.02155,800
01 Apr 20246.126.146.096.106.0094,200
28 Mar 20246.106.106.086.095.9963,900
27 Mar 20246.086.096.076.085.9859,800
26 Mar 20246.036.076.026.045.9468,300
25 Mar 20246.076.105.966.055.95209,000
22 Mar 20246.146.166.106.126.02119,000
21 Mar 20246.096.166.096.146.04130,300
20 Mar 20246.106.106.086.095.9932,800
19 Mar 20246.076.126.076.085.9860,000
18 Mar 20246.186.186.126.126.0257,100
15 Mar 20246.156.186.136.136.0365,600
14 Mar 20246.056.196.056.156.05129,000
13 Mar 20246.066.165.966.106.00384,800
12 Mar 20245.966.065.966.065.96115,800
11 Mar 20245.985.995.965.965.8698,300
08 Mar 20246.006.025.985.995.89163,700
08 Mar 20240.051 Dividend
07 Mar 20246.046.086.046.055.90150,300
06 Mar 20246.046.086.046.045.89103,200
05 Mar 20246.036.086.036.045.89135,400
04 Mar 20246.116.136.036.065.91152,800
01 Mar 20246.136.146.046.085.93272,100
29 Feb 20246.126.146.036.055.90150,600
28 Feb 20246.146.166.076.095.94157,500
27 Feb 20246.286.286.086.115.96236,500
26 Feb 20246.246.276.216.216.0686,200
23 Feb 20246.166.316.166.306.14394,700
22 Feb 20246.156.196.156.166.01179,400
21 Feb 20246.176.226.146.145.9999,300
20 Feb 20246.216.226.176.176.0268,200
16 Feb 20246.216.236.186.206.0595,800
15 Feb 20246.146.256.146.196.0482,600
14 Feb 20246.136.176.126.166.01114,500
13 Feb 20246.136.166.106.135.98113,800
12 Feb 20246.146.226.146.186.0377,300
09 Feb 20246.106.226.106.145.99171,100
09 Feb 20240.051 Dividend
08 Feb 20246.186.236.096.206.00142,800
07 Feb 20246.176.216.166.216.01104,800
06 Feb 20246.126.186.126.175.9785,100
05 Feb 20246.076.196.046.095.89120,900
02 Feb 20246.126.156.076.085.88106,500
01 Feb 20246.146.246.066.155.95210,100
31 Jan 20246.006.106.006.065.86121,300
30 Jan 20246.136.195.956.045.84167,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...