PIMCO Strategic Income Fund Inc.のデータ

PIMCO Strategic Income Fund Inc.の基本情報

名前 PIMCO Strategic Income Fund Inc.
ティッカー RCS
国 United States
上場年 1994.0
セクター nan

PIMCO Strategic Income Fund Inc.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 7.14 7.05 7.08 7.13 189300.0 7.13
2021-02-12 7.14 7.06 7.11 7.1 122300.0 7.1
2021-02-11 7.19 7.1 7.15 7.11 145300.0 7.11
2021-02-10 7.17 7.08 7.17 7.14 129400.0 7.14
2021-02-09 7.2 7.11 7.11 7.19 116500.0 7.14
2021-02-08 7.19 7.1 7.1 7.16 109100.0 7.11
2021-02-05 7.22 7.06 7.22 7.09 182600.0 7.04
2021-02-04 7.15 7.11 7.12 7.12 151600.0 7.07
2021-02-03 7.12 7.06 7.09 7.12 190900.0 7.07
2021-02-02 7.11 6.99 6.99 7.08 167600.0 7.03
2021-02-01 7.0 6.96 6.98 6.96 206400.0 6.91
2021-01-29 6.97 6.91 6.94 6.93 94800.0 6.88
2021-01-28 6.98 6.91 6.98 6.93 76300.0 6.88
2021-01-27 6.98 6.87 6.96 6.95 120300.0 6.9
2021-01-26 7.0 6.93 6.97 6.96 134100.0 6.91
2021-01-25 6.96 6.9 6.91 6.94 115800.0 6.89
2021-01-22 6.94 6.86 6.92 6.92 133200.0 6.87
2021-01-21 6.99 6.84 6.92 6.93 138400.0 6.88
2021-01-20 6.97 6.86 6.86 6.92 109800.0 6.87
2021-01-19 6.91 6.82 6.82 6.86 191600.0 6.81
2021-01-15 6.87 6.8 6.8 6.82 101200.0 6.77
2021-01-14 6.88 6.77 6.87 6.81 228000.0 6.76
2021-01-13 6.88 6.81 6.83 6.87 92400.0 6.82
2021-01-12 6.95 6.78 6.92 6.88 276600.0 6.78
2021-01-11 6.98 6.86 6.95 6.95 181700.0 6.85
2021-01-08 7.0 6.93 6.93 6.97 107400.0 6.87
2021-01-07 6.98 6.88 6.98 6.93 194100.0 6.83
2021-01-06 6.97 6.9 6.92 6.94 102200.0 6.84
2021-01-05 6.99 6.92 6.93 6.94 94900.0 6.84
2021-01-04 6.99 6.86 6.99 6.91 99900.0 6.81
2020-12-31 6.93 6.89 6.89 6.93 207000.0 6.83
2020-12-30 6.93 6.87 6.89 6.9 158300.0 6.8
2020-12-29 6.94 6.85 6.93 6.87 242800.0 6.77
2020-12-28 6.95 6.92 6.92 6.92 114000.0 6.82
2020-12-24 6.95 6.89 6.93 6.95 81000.0 6.85
2020-12-23 6.92 6.85 6.9 6.9 171700.0 6.8
2020-12-22 6.91 6.83 6.87 6.87 140900.0 6.77
2020-12-21 6.99 6.86 6.86 6.9 216700.0 6.8
2020-12-18 7.05 6.87 7.03 6.92 172700.0 6.82
2020-12-17 7.04 6.97 7.01 6.98 42300.0 6.88
2020-12-16 7.06 6.96 7.0 6.99 178200.0 6.89
2020-12-15 6.99 6.88 6.89 6.96 182600.0 6.86
2020-12-14 6.95 6.87 6.95 6.89 144500.0 6.79
2020-12-11 6.95 6.87 6.91 6.9 189900.0 6.8
2020-12-10 6.93 6.85 6.85 6.92 112600.0 6.82
2020-12-09 7.03 6.91 7.03 6.96 143100.0 6.81
2020-12-08 7.04 6.95 6.96 6.98 158000.0 6.83
2020-12-07 6.94 6.88 6.91 6.91 234100.0 6.76
2020-12-04 7.05 6.85 6.93 6.91 150900.0 6.76
2020-12-03 6.98 6.88 6.91 6.9 155700.0 6.75
2020-12-02 7.07 6.83 6.83 6.93 114100.0 6.78
2020-12-01 7.0 6.86 7.0 6.9 114500.0 6.75
2020-11-30 6.94 6.73 6.73 6.91 108000.0 6.76
2020-11-27 6.99 6.64 6.85 6.78 161800.0 6.63
2020-11-25 6.87 6.74 6.86 6.81 167700.0 6.66
2020-11-24 6.95 6.77 6.8 6.86 259400.0 6.71
2020-11-23 6.79 6.63 6.65 6.78 182900.0 6.63
2020-11-20 6.65 6.56 6.58 6.63 117800.0 6.49
2020-11-19 6.55 6.45 6.45 6.53 87200.0 6.39
2020-11-18 6.59 6.46 6.52 6.46 84900.0 6.32
2020-11-17 6.56 6.46 6.48 6.51 126700.0 6.37
2020-11-16 6.52 6.42 6.42 6.52 169100.0 6.38
2020-11-13 6.49 6.38 6.43 6.4 158700.0 6.26
2020-11-12 6.63 6.4 6.49 6.44 229000.0 6.3
2020-11-11 6.55 6.42 6.47 6.53 234900.0 6.39
2020-11-10 6.5 6.36 6.36 6.48 278900.0 6.34
2020-11-09 6.5 6.35 6.41 6.49 288100.0 6.3
2020-11-06 6.39 6.25 6.39 6.37 184300.0 6.18
2020-11-05 6.38 6.26 6.27 6.38 195700.0 6.19
2020-11-04 6.31 6.19 6.22 6.23 197100.0 6.05
2020-11-03 6.21 6.15 6.16 6.21 203300.0 6.03
2020-11-02 6.18 6.12 6.18 6.13 152600.0 5.95
2020-10-30 6.18 6.12 6.17 6.13 139500.0 5.95
2020-10-29 6.19 6.12 6.13 6.15 109700.0 5.97
2020-10-28 6.19 6.13 6.17 6.17 155100.0 5.99
2020-10-27 6.23 6.15 6.15 6.2 189800.0 6.02
2020-10-26 6.21 6.13 6.18 6.13 133700.0 5.95
2020-10-23 6.22 6.18 6.19 6.21 100600.0 6.03
2020-10-22 6.29 6.21 6.23 6.23 65700.0 6.05
2020-10-21 6.32 6.18 6.18 6.26 187800.0 6.08
2020-10-20 6.24 6.16 6.18 6.18 155300.0 6.0
2020-10-19 6.22 6.18 6.21 6.18 93800.0 6.0
2020-10-16 6.28 6.21 6.23 6.21 132900.0 6.03
2020-10-15 6.3 6.19 6.3 6.23 112200.0 6.05
2020-10-14 6.38 6.25 6.34 6.29 177600.0 6.11
2020-10-13 6.39 6.32 6.38 6.33 59000.0 6.14
2020-10-12 6.4 6.36 6.37 6.4 124100.0 6.21
2020-10-09 6.45 6.36 6.41 6.38 116200.0 6.19
2020-10-08 6.51 6.4 6.45 6.44 131900.0 6.2
2020-10-07 6.52 6.44 6.5 6.48 92500.0 6.24
2020-10-06 6.52 6.43 6.43 6.48 86600.0 6.24
2020-10-05 6.53 6.45 6.49 6.47 121200.0 6.23
2020-10-02 6.51 6.34 6.34 6.49 103000.0 6.25
2020-10-01 6.49 6.41 6.49 6.44 209700.0 6.2
2020-09-30 6.51 6.31 6.34 6.42 592100.0 6.18
2020-09-29 6.38 6.25 6.27 6.38 175500.0 6.14
2020-09-28 6.38 6.3 6.34 6.31 139100.0 6.08
2020-09-25 6.37 6.25 6.27 6.36 108400.0 6.12
2020-09-24 6.31 6.07 6.17 6.27 129100.0 6.04
2020-09-23 6.29 6.2 6.27 6.2 90700.0 5.97
2020-09-22 6.31 6.24 6.25 6.25 76200.0 6.02
2020-09-21 6.28 6.21 6.25 6.27 175300.0 6.04
2020-09-18 6.34 6.3 6.32 6.31 69000.0 6.08
2020-09-17 6.37 6.3 6.35 6.32 71900.0 6.09
2020-09-16 6.38 6.3 6.36 6.35 83200.0 6.11
2020-09-15 6.38 6.31 6.34 6.32 120100.0 6.09
2020-09-14 6.4 6.35 6.35 6.36 117700.0 6.12
2020-09-11 6.37 6.3 6.32 6.35 96800.0 6.11
2020-09-10 6.36 6.31 6.31 6.34 78400.0 6.11
2020-09-09 6.4 6.29 6.33 6.39 154700.0 6.1
2020-09-08 6.37 6.24 6.3 6.34 173200.0 6.06
2020-09-04 6.43 6.3 6.35 6.39 121100.0 6.1
2020-09-03 6.47 6.36 6.44 6.39 186400.0 6.1
2020-09-02 6.55 6.46 6.48 6.47 288800.0 6.18
2020-09-01 6.48 6.4 6.42 6.48 116500.0 6.19
2020-08-31 6.43 6.38 6.43 6.42 115000.0 6.13
2020-08-28 6.43 6.34 6.38 6.4 316100.0 6.11
2020-08-27 6.46 6.35 6.44 6.36 171300.0 6.08
2020-08-26 6.48 6.35 6.46 6.43 261600.0 6.14
2020-08-25 6.5 6.47 6.47 6.49 106200.0 6.2
2020-08-24 6.48 6.45 6.45 6.48 88700.0 6.19
2020-08-21 6.48 6.41 6.46 6.47 225400.0 6.18
2020-08-20 6.5 6.41 6.44 6.47 142900.0 6.18
2020-08-19 6.53 6.48 6.5 6.48 108000.0 6.19
2020-08-18 6.54 6.48 6.48 6.52 71200.0 6.23
2020-08-17 6.57 6.48 6.5 6.48 145800.0 6.19
2020-08-14 6.53 6.47 6.51 6.49 125800.0 6.2
2020-08-13 6.52 6.45 6.45 6.49 94800.0 6.2
2020-08-12 6.51 6.45 6.5 6.49 133800.0 6.2
2020-08-11 6.57 6.51 6.54 6.51 106100.0 6.17
2020-08-10 6.53 6.44 6.5 6.53 141800.0 6.19
2020-08-07 6.55 6.44 6.44 6.48 139300.0 6.14
2020-08-06 6.58 6.44 6.56 6.44 171000.0 6.1
2020-08-05 6.61 6.55 6.58 6.56 229700.0 6.22
2020-08-04 6.63 6.53 6.55 6.55 172000.0 6.21
2020-08-03 6.53 6.49 6.5 6.51 177500.0 6.17
2020-07-31 6.48 6.4 6.44 6.48 107900.0 6.14
2020-07-30 6.45 6.4 6.45 6.44 128600.0 6.1
2020-07-29 6.43 6.38 6.39 6.43 57600.0 6.09
2020-07-28 6.42 6.32 6.33 6.37 164400.0 6.04
2020-07-27 6.39 6.36 6.36 6.37 72500.0 6.04
2020-07-24 6.39 6.34 6.34 6.37 70900.0 6.04
2020-07-23 6.41 6.37 6.41 6.39 119300.0 6.06
2020-07-22 6.42 6.39 6.39 6.41 84700.0 6.08
2020-07-21 6.47 6.35 6.37 6.42 151400.0 6.08
2020-07-20 6.39 6.28 6.28 6.36 179800.0 6.03
2020-07-17 6.33 6.21 6.33 6.33 101800.0 6.0
2020-07-16 6.32 6.26 6.3 6.3 77200.0 5.97
2020-07-15 6.37 6.28 6.3 6.34 96300.0 6.01
2020-07-14 6.44 6.27 6.4 6.28 166600.0 5.95
2020-07-13 6.53 6.4 6.53 6.4 156700.0 6.07
2020-07-10 6.55 6.5 6.5 6.52 71800.0 6.18
2020-07-09 6.62 6.5 6.62 6.55 140000.0 6.16
2020-07-08 6.65 6.59 6.64 6.61 157200.0 6.22
2020-07-07 6.66 6.51 6.55 6.6 70300.0 6.21
2020-07-06 6.7 6.6 6.65 6.62 141300.0 6.23
2020-07-02 6.65 6.55 6.59 6.59 222300.0 6.2
2020-07-01 6.6 6.46 6.47 6.59 215000.0 6.2
2020-06-30 6.37 6.3 6.3 6.37 105300.0 5.99
2020-06-29 6.31 6.11 6.11 6.29 117400.0 5.92
2020-06-26 6.33 6.05 6.31 6.13 470000.0 5.76
2020-06-25 6.49 6.22 6.42 6.3 706800.0 5.92
2020-06-24 6.64 6.4 6.64 6.43 234700.0 6.05
2020-06-23 6.65 6.62 6.65 6.64 120900.0 6.24
2020-06-22 6.75 6.58 6.73 6.62 141500.0 6.23
2020-06-19 6.69 6.61 6.64 6.67 86200.0 6.27
2020-06-18 6.69 6.63 6.64 6.66 96700.0 6.26
2020-06-17 6.68 6.6 6.62 6.66 77300.0 6.26
2020-06-16 6.64 6.55 6.6 6.6 144800.0 6.21
2020-06-15 6.56 6.4 6.47 6.5 117800.0 6.11
2020-06-12 6.69 6.46 6.63 6.55 90200.0 6.16
2020-06-11 6.59 6.45 6.56 6.48 225000.0 6.09
2020-06-10 6.85 6.67 6.81 6.7 250200.0 6.3
2020-06-09 6.9 6.8 6.83 6.87 292600.0 6.41
2020-06-08 6.82 6.71 6.74 6.79 195100.0 6.34
2020-06-05 6.79 6.56 6.72 6.63 558400.0 6.19
2020-06-04 6.74 6.55 6.66 6.63 447900.0 6.19
2020-06-03 6.8 6.66 6.74 6.66 412500.0 6.22
2020-06-02 6.77 6.54 6.69 6.73 436800.0 6.28
2020-06-01 7.04 6.83 6.87 6.98 116200.0 6.52
2020-05-29 6.94 6.78 6.88 6.82 169600.0 6.37
2020-05-28 6.99 6.88 6.98 6.91 72600.0 6.45
2020-05-27 6.95 6.73 6.8 6.95 241900.0 6.49
2020-05-26 6.81 6.61 6.8 6.64 292300.0 6.2
2020-05-22 6.88 6.63 6.88 6.7 86200.0 6.25
2020-05-21 6.86 6.74 6.74 6.86 78700.0 6.4
2020-05-20 6.81 6.68 6.74 6.7 90800.0 6.25
2020-05-19 6.76 6.47 6.48 6.67 117700.0 6.23
2020-05-18 6.56 6.47 6.49 6.55 270200.0 6.11
2020-05-15 6.54 6.28 6.33 6.37 168700.0 5.95
2020-05-14 6.58 6.31 6.5 6.49 163700.0 6.06
2020-05-13 6.75 6.46 6.61 6.62 279100.0 6.18
2020-05-12 6.85 6.58 6.73 6.62 113800.0 6.18
2020-05-11 6.68 6.61 6.64 6.68 88300.0 6.24
2020-05-08 7.05 6.63 6.88 6.64 167800.0 6.2
2020-05-07 6.91 6.69 6.85 6.74 103000.0 6.23
2020-05-06 6.97 6.72 6.74 6.78 123800.0 6.27
2020-05-05 6.83 6.7 6.71 6.74 154100.0 6.23
2020-05-04 6.77 6.52 6.55 6.76 129500.0 6.25
2020-05-01 6.64 6.4 6.47 6.55 320600.0 6.06
2020-04-30 6.57 6.46 6.54 6.52 109600.0 6.03
2020-04-29 6.71 6.51 6.55 6.64 155900.0 6.14
2020-04-28 6.58 6.44 6.57 6.5 140000.0 6.01
2020-04-27 6.7 6.45 6.6 6.54 133000.0 6.05
2020-04-24 6.64 6.4 6.56 6.59 118600.0 6.1
2020-04-23 6.54 6.11 6.11 6.46 290500.0 5.98
2020-04-22 6.35 6.05 6.25 6.12 289200.0 5.66
2020-04-21 6.21 5.96 6.08 6.06 203800.0 5.61
2020-04-20 6.47 6.13 6.4 6.15 607800.0 5.69
2020-04-17 6.82 6.37 6.47 6.45 343700.0 5.97
2020-04-16 6.78 6.29 6.68 6.32 575200.0 5.85
2020-04-15 6.89 6.53 6.8 6.68 511900.0 6.18
2020-04-14 7.17 6.73 7.0 6.99 554900.0 6.47
2020-04-13 7.05 6.6 6.81 6.87 320200.0 6.35
2020-04-09 6.97 6.61 6.65 6.7 365900.0 6.2
2020-04-08 6.75 6.34 6.34 6.55 216600.0 6.0
2020-04-07 6.73 6.4 6.42 6.42 215500.0 5.88
2020-04-06 6.33 6.08 6.17 6.28 214400.0 5.75
2020-04-03 6.19 5.84 6.13 5.99 349100.0 5.49
2020-04-02 6.05 5.5 5.5 6.01 187100.0 5.51
2020-04-01 6.03 5.56 5.93 5.59 296900.0 5.12
2020-03-31 6.25 5.9 5.9 6.04 179100.0 5.53
2020-03-30 6.44 6.01 6.22 6.05 272700.0 5.54
2020-03-27 6.55 5.77 5.97 6.33 631000.0 5.8
2020-03-26 6.54 6.04 6.54 6.13 662700.0 5.62
2020-03-25 6.63 5.7 5.7 6.38 784000.0 5.85
2020-03-24 6.41 5.4 5.4 5.66 714500.0 5.19
2020-03-23 5.7 5.02 5.66 5.19 530300.0 4.76
2020-03-20 6.16 5.55 5.82 5.65 599500.0 5.18
2020-03-19 5.97 4.77 5.86 5.86 974100.0 5.37
2020-03-18 6.17 5.8 6.13 6.06 586000.0 5.55
2020-03-17 6.67 6.02 6.1 6.63 1198300.0 6.08
2020-03-16 6.62 5.85 6.0 6.05 583400.0 5.54
2020-03-13 6.98 6.02 6.05 6.88 949300.0 6.3
2020-03-12 6.37 5.69 5.96 5.76 1440700.0 5.28
2020-03-11 7.09 6.43 7.08 6.58 1191800.0 6.03
2020-03-10 7.33 7.1 7.29 7.26 306900.0 6.6
2020-03-09 7.29 6.91 7.1 7.0 982200.0 6.36
2020-03-06 7.86 7.5 7.63 7.82 706300.0 7.11
2020-03-05 8.03 7.74 7.86 7.83 561100.0 7.11
2020-03-04 8.15 7.8 8.02 8.13 731000.0 7.39
2020-03-03 8.78 7.64 8.75 7.76 2419800.0 7.05
2020-03-02 8.63 8.02 8.02 8.56 393100.0 7.78
2020-02-28 8.77 7.38 8.52 7.92 2220000.0 7.2
2020-02-27 9.03 8.83 9.0 8.83 289000.0 8.02
2020-02-26 9.13 8.9 8.9 9.13 403100.0 8.3
2020-02-25 9.04 8.86 9.01 8.9 506100.0 8.09
2020-02-24 9.1 9.0 9.07 9.01 252200.0 8.19
2020-02-21 9.21 9.09 9.21 9.1 258600.0 8.27
2020-02-20 9.19 9.12 9.12 9.18 106900.0 8.34
2020-02-19 9.18 9.08 9.15 9.09 224700.0 8.26
2020-02-18 9.19 9.13 9.15 9.15 108100.0 8.31