PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.27 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.300 9.650 9.300 9.590 100,400 +0.30(+3.23%)
Nov 29, 2007 9.380 9.380 9.210 9.290 170,601 -0.12(-1.33%)
Nov 28, 2007 9.360 9.580 9.360 9.415 108,601 +0.02(+0.27%)
Nov 27, 2007 9.500 9.560 9.347 9.390 112,625 -0.02(-0.21%)
Nov 26, 2007 9.440 9.450 9.300 9.410 141,300 +0.08(+0.86%)
Nov 23, 2007 9.360 9.400 9.310 9.330 24,200 +0.01(+0.11%)
Nov 21, 2007 9.230 9.400 9.230 9.320 90,400 -0.08(-0.85%)
Nov 20, 2007 9.480 9.523 9.398 9.400 71,000 -0.17(-1.78%)
Nov 19, 2007 9.610 9.670 9.410 9.570 79,300 -0.09(-0.93%)
Nov 16, 2007 9.560 9.740 9.530 9.660 69,101 +0.06(+0.63%)
Nov 15, 2007 9.520 9.770 9.520 9.600 51,502 -0.09(-0.93%)
Nov 14, 2007 9.560 9.750 9.560 9.690 48,101 +0.13(+1.36%)
Nov 13, 2007 9.600 9.740 9.560 9.560 80,400 -0.02(-0.21%)
Nov 12, 2007 9.850 9.850 9.580 9.580 82,800 -0.21(-2.15%)
Nov 09, 2007 9.650 9.870 9.580 9.790 129,801 -0.04(-0.41%)
Nov 08, 2007 9.640 9.869 9.560 9.830 82,740 +0.18(+1.87%)
Nov 07, 2007 9.730 9.880 9.570 9.650 90,410 -0.09(-0.92%)
Nov 06, 2007 9.940 9.940 9.730 9.740 114,901 -0.20(-2.01%)
Nov 05, 2007 9.950 10.00 9.900 9.940 71,100 -0.12(-1.19%)
Nov 02, 2007 10.08 10.10 9.940 10.06 94,900 +0.04(+0.40%)
Nov 01, 2007 10.20 10.20 9.950 10.02 86,400 -0.08(-0.79%)
Oct 31, 2007 10.19 10.25 10.05 10.10 92,700 -0.11(-1.08%)
Oct 30, 2007 10.32 10.34 10.19 10.21 48,000 -0.11(-1.07%)
Oct 29, 2007 10.16 10.35 10.05 10.32 120,900 +0.02(+0.19%)
Oct 26, 2007 10.21 10.30 10.16 10.30 68,000 +0.03(+0.29%)
Oct 25, 2007 10.30 10.30 10.13 10.27 94,700 +0.02(+0.23%)
Oct 24, 2007 10.20 10.32 10.03 10.25 83,500 -0.02(-0.23%)
Oct 23, 2007 10.11 10.30 10.11 10.27 62,000 +0.12(+1.18%)
Oct 22, 2007 10.11 10.22 10.08 10.15 62,600 -0.10(-0.97%)
Oct 19, 2007 10.24 10.26 10.16 10.25 50,300 -0.00(-0.00%)
Oct 18, 2007 10.11 10.28 10.11 10.25 50,600 +0.10(+0.99%)
Oct 17, 2007 10.22 10.24 10.15 10.15 41,700 +0.03(+0.30%)
Oct 16, 2007 10.21 10.25 10.11 10.12 42,000 -0.10(-0.98%)
Oct 15, 2007 10.27 10.27 10.16 10.22 94,000 -0.05(-0.49%)
Oct 12, 2007 10.30 10.31 10.21 10.27 57,400 +0.01(+0.10%)
Oct 11, 2007 10.25 10.30 10.21 10.26 76,900 +0.02(+0.20%)
Oct 10, 2007 10.14 10.24 10.10 10.24 67,500 +0.08(+0.79%)
Oct 09, 2007 10.12 10.25 10.12 10.16 64,100 +0.05(+0.49%)
Oct 08, 2007 10.18 10.18 10.09 10.11 47,000 -0.01(-0.10%)
Oct 05, 2007 10.19 10.25 10.11 10.12 45,700 -0.02(-0.20%)
Oct 04, 2007 10.15 10.21 10.10 10.14 36,400 +0.06(+0.60%)
Oct 03, 2007 10.18 10.22 10.06 10.08 40,400 -0.06(-0.59%)
Oct 02, 2007 10.29 10.30 10.11 10.14 76,700 -0.12(-1.17%)
Oct 01, 2007 10.20 10.28 10.18 10.26 72,200 +0.06(+0.59%)
Sep 28, 2007 10.13 10.25 10.13 10.20 41,500 +0.06(+0.59%)
Sep 27, 2007 10.27 10.30 10.14 10.14 51,100 +0.00(+0.00%)
Sep 26, 2007 10.27 10.27 10.10 10.14 72,000 -0.13(-1.27%)
Sep 25, 2007 10.14 10.30 10.10 10.27 67,500 +0.07(+0.69%)
Sep 24, 2007 10.16 10.24 10.09 10.20 84,300 +0.13(+1.29%)
Sep 21, 2007 10.05 10.22 9.980 10.07 117,800 -0.02(-0.20%)
Sep 20, 2007 10.28 10.30 10.08 10.09 75,800 -0.21(-2.04%)
Sep 19, 2007 10.06 10.36 10.04 10.30 92,100 +0.24(+2.39%)
Sep 18, 2007 10.10 10.23 10.05 10.06 110,400 +0.05(+0.50%)
Sep 17, 2007 10.14 10.15 10.00 10.01 55,600 -0.10(-0.94%)
Sep 14, 2007 10.14 10.16 10.05 10.11 47,700 +0.03(+0.25%)
Sep 13, 2007 10.05 10.12 10.01 10.08 49,400 +0.03(+0.30%)
Sep 12, 2007 10.10 10.11 9.960 10.05 96,800 -0.05(-0.50%)
Sep 11, 2007 10.04 10.20 10.03 10.10 50,700 -0.05(-0.49%)
Sep 10, 2007 10.14 10.17 10.00 10.15 49,100 +0.01(+0.10%)
Sep 07, 2007 9.990 10.17 9.978 10.14 75,500 +0.15(+1.50%)
Sep 06, 2007 10.01 10.08 9.850 9.990 71,200 +0.09(+0.91%)
Sep 05, 2007 9.740 9.920 9.700 9.900 61,400 +0.10(+1.02%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here