PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.310 8.750 8.310 8.740 48,778 -0.04(-0.46%)
Nov 26, 2008 7.930 8.780 7.930 8.780 76,139 +0.65(+8.00%)
Nov 25, 2008 8.180 8.180 7.910 8.130 81,961 +0.18(+2.26%)
Nov 24, 2008 7.380 8.100 7.300 7.950 172,249 +0.05(+0.63%)
Nov 21, 2008 8.260 8.290 7.550 7.900 216,642 -0.34(-4.13%)
Nov 20, 2008 8.640 9.100 8.070 8.240 163,750 -0.84(-9.25%)
Nov 19, 2008 8.900 9.100 8.800 9.080 156,602 +0.13(+1.45%)
Nov 18, 2008 9.120 9.220 8.900 8.950 92,953 -0.21(-2.29%)
Nov 17, 2008 9.120 9.300 9.110 9.160 34,878 -0.06(-0.65%)
Nov 14, 2008 9.110 9.240 9.050 9.220 107,577 +0.02(+0.22%)
Nov 13, 2008 9.190 9.500 9.110 9.200 50,502 +0.01(+0.11%)
Nov 12, 2008 9.280 9.400 9.180 9.190 72,332 -0.14(-1.50%)
Nov 11, 2008 9.330 9.430 9.270 9.330 43,255 -0.12(-1.27%)
Nov 10, 2008 10.20 10.20 9.300 9.450 113,935 -0.25(-2.58%)
Nov 07, 2008 9.300 9.800 9.280 9.700 68,235 +0.38(+4.08%)
Nov 06, 2008 9.500 9.730 9.260 9.320 68,303 -0.48(-4.90%)
Nov 05, 2008 9.970 9.970 9.250 9.800 89,052 -0.20(-2.00%)
Nov 04, 2008 9.950 10.25 9.240 10.00 176,919 +0.10(+0.97%)
Nov 03, 2008 9.990 10.01 9.780 9.904 85,484 +0.25(+2.63%)
Oct 31, 2008 9.030 9.650 8.880 9.650 80,888 +0.38(+4.10%)
Oct 30, 2008 9.600 9.600 9.220 9.270 39,917 -0.28(-2.93%)
Oct 29, 2008 9.150 9.580 9.150 9.550 75,461 +0.32(+3.42%)
Oct 28, 2008 9.120 9.610 9.100 9.234 115,225 +0.13(+1.48%)
Oct 27, 2008 9.480 9.640 9.100 9.100 103,375 -0.37(-3.91%)
Oct 25, 2008 9.350 11.48 9.250 9.470 0 +0.00(+0.00%)
Oct 24, 2008 9.350 11.48 9.250 9.470 89,084 +0.07(+0.73%)
Oct 23, 2008 9.400 9.800 9.230 9.401 62,355 +0.00(+0.01%)
Oct 22, 2008 9.250 9.880 9.200 9.400 102,141 -0.32(-3.29%)
Oct 21, 2008 9.890 9.890 9.240 9.720 117,974 +0.05(+0.52%)
Oct 20, 2008 9.400 10.15 9.310 9.670 83,272 +0.73(+8.17%)
Oct 17, 2008 8.830 8.970 8.500 8.940 68,868 +0.11(+1.25%)
Oct 16, 2008 8.830 9.090 8.610 8.830 100,548 -0.00(-0.05%)
Oct 15, 2008 9.350 9.360 8.750 8.834 95,889 -0.44(-4.76%)
Oct 14, 2008 9.700 10.09 9.220 9.276 226,594 +0.09(+0.94%)
Oct 13, 2008 8.950 9.330 8.250 9.190 207,916 +1.19(+14.87%)
Oct 10, 2008 7.500 8.150 6.900 8.000 329,783 -0.51(-5.99%)
Oct 09, 2008 8.890 8.950 8.250 8.510 183,017 -0.24(-2.74%)
Oct 08, 2008 8.640 8.768 6.800 8.750 613,159 -0.26(-2.89%)
Oct 07, 2008 9.670 9.780 9.000 9.010 219,752 -0.90(-9.08%)
Oct 06, 2008 9.700 10.10 9.000 9.910 210,935 +0.26(+2.69%)
Oct 04, 2008 9.560 10.05 9.560 9.650 0 +0.00(+0.00%)
Oct 03, 2008 9.560 10.05 9.560 9.650 0 -0.10(-1.03%)
Oct 02, 2008 10.17 10.19 9.576 9.750 146,136 -0.20(-2.01%)
Oct 01, 2008 9.790 10.20 9.700 9.950 66,488 +0.19(+1.95%)
Sep 30, 2008 9.900 10.00 9.750 9.760 128,692 -0.03(-0.31%)
Sep 29, 2008 10.29 10.30 9.500 9.790 193,622 -0.22(-2.20%)
Sep 27, 2008 10.07 10.45 9.930 10.01 0 +0.00(+0.00%)
Sep 26, 2008 10.07 10.45 9.930 10.01 0 -0.53(-5.06%)
Sep 25, 2008 10.01 10.60 9.840 10.54 109,035 +0.34(+3.37%)
Sep 24, 2008 10.05 10.29 9.900 10.20 78,913 +0.15(+1.49%)
Sep 23, 2008 10.45 10.49 10.05 10.05 81,862 -0.40(-3.83%)
Sep 22, 2008 10.55 10.60 10.34 10.45 98,749 -0.02(-0.19%)
Sep 19, 2008 11.25 11.25 10.03 10.47 0 +0.71(+7.27%)
Sep 18, 2008 9.020 9.790 9.000 9.760 215,837 +0.64(+7.02%)
Sep 17, 2008 9.910 10.27 9.100 9.120 315,280 -1.18(-11.46%)
Sep 16, 2008 10.00 10.49 9.830 10.30 159,690 +0.13(+1.28%)
Sep 15, 2008 10.75 10.75 10.17 10.17 131,934 -0.58(-5.40%)
Sep 12, 2008 11.07 11.07 10.58 10.75 154,437 -0.44(-3.93%)
Sep 11, 2008 11.07 11.28 11.00 11.19 78,286 +0.19(+1.73%)
Sep 10, 2008 11.06 11.25 10.94 11.00 130,487 +0.03(+0.27%)
Sep 09, 2008 10.99 11.20 10.95 10.97 123,383 +0.07(+0.64%)
Sep 08, 2008 11.51 11.51 10.70 10.90 158,620 -0.09(-0.82%)
Sep 06, 2008 10.98 10.99 10.80 10.99 0 +0.00(+0.00%)
Sep 05, 2008 10.98 10.99 10.80 10.99 0 +0.11(+1.01%)
Sep 04, 2008 11.10 11.17 10.85 10.88 77,930 -0.14(-1.27%)
Sep 03, 2008 10.97 11.16 10.80 11.02 178,169 +0.16(+1.47%)
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