PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.28 USD  +0.05 (+0.49%)
Official Closing Price  /  Updated: 5:15 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 10.50 10.50 10.26 10.27 68,365 -0.15(-1.45%)
Nov 27, 2009 10.15 10.50 10.11 10.42 65,737 -0.02(-0.19%)
Nov 25, 2009 10.31 10.45 10.24 10.44 88,827 +0.19(+1.85%)
Nov 24, 2009 10.34 10.34 10.09 10.25 84,180 +0.12(+1.20%)
Nov 23, 2009 10.20 10.23 10.10 10.13 55,422 +0.03(+0.29%)
Nov 20, 2009 10.10 10.20 9.990 10.10 110,743 -0.05(-0.49%)
Nov 19, 2009 10.05 10.17 10.00 10.15 65,817 +0.10(+0.98%)
Nov 18, 2009 10.10 10.15 10.00 10.05 88,216 -0.04(-0.44%)
Nov 17, 2009 10.07 10.16 10.05 10.10 63,425 +0.08(+0.76%)
Nov 16, 2009 10.00 10.10 9.990 10.02 56,831 +0.02(+0.20%)
Nov 13, 2009 9.966 10.00 9.890 10.00 67,328 +0.01(+0.10%)
Nov 12, 2009 10.09 10.09 9.920 9.990 61,530 -0.15(-1.48%)
Nov 11, 2009 10.00 10.25 9.970 10.14 102,502 +0.14(+1.40%)
Nov 10, 2009 10.23 10.23 9.960 10.00 98,811 -0.22(-2.15%)
Nov 09, 2009 10.11 10.26 10.11 10.22 93,390 +0.02(+0.20%)
Nov 06, 2009 10.15 10.25 10.07 10.20 102,768 +0.06(+0.59%)
Nov 05, 2009 10.13 10.14 10.06 10.14 71,735 +0.11(+1.10%)
Nov 04, 2009 10.12 10.13 10.01 10.03 84,305 -0.02(-0.20%)
Nov 03, 2009 9.900 10.06 9.820 10.05 105,530 +0.21(+2.13%)
Nov 02, 2009 10.06 10.06 9.760 9.840 73,473 +0.05(+0.51%)
Oct 30, 2009 9.800 9.990 9.710 9.790 96,374 -0.02(-0.20%)
Oct 29, 2009 9.550 9.979 9.410 9.810 88,793 -0.01(-0.10%)
Oct 28, 2009 10.04 10.04 9.750 9.820 119,660 -0.16(-1.60%)
Oct 27, 2009 9.910 10.00 9.810 9.980 73,392 +0.01(+0.10%)
Oct 26, 2009 9.950 10.00 9.930 9.970 59,488 -0.02(-0.20%)
Oct 23, 2009 9.970 10.00 9.960 9.990 71,809 +0.03(+0.30%)
Oct 22, 2009 9.940 10.03 9.850 9.960 115,221 +0.01(+0.10%)
Oct 21, 2009 9.780 9.990 9.762 9.950 116,907 +0.13(+1.32%)
Oct 20, 2009 9.830 9.850 9.700 9.820 103,853 +0.10(+1.03%)
Oct 19, 2009 9.450 9.800 9.440 9.720 123,577 +0.21(+2.21%)
Oct 16, 2009 9.410 9.550 9.330 9.510 140,747 +0.03(+0.32%)
Oct 15, 2009 9.620 9.650 9.190 9.480 467,848 -0.28(-2.87%)
Oct 14, 2009 9.970 10.00 9.630 9.760 215,886 -0.23(-2.30%)
Oct 13, 2009 10.03 10.05 9.940 9.990 99,775 -0.08(-0.79%)
Oct 12, 2009 10.04 10.23 10.03 10.07 122,691 -0.03(-0.30%)
Oct 09, 2009 10.13 10.15 10.05 10.10 69,968 -0.05(-0.49%)
Oct 08, 2009 10.30 10.30 10.12 10.15 129,750 -0.13(-1.26%)
Oct 07, 2009 10.27 10.28 10.20 10.28 69,388 +0.00(+0.00%)
Oct 06, 2009 10.24 10.45 10.16 10.28 100,799 +0.04(+0.39%)
Oct 05, 2009 10.12 10.24 10.11 10.24 65,006 +0.13(+1.29%)
Oct 02, 2009 10.24 10.28 10.11 10.11 90,023 -0.17(-1.67%)
Oct 01, 2009 10.27 10.33 10.26 10.28 56,327 -0.01(-0.08%)
Sep 30, 2009 10.22 10.37 10.22 10.29 56,849 -0.00(-0.00%)
Sep 29, 2009 10.35 10.35 10.08 10.29 69,011 +0.04(+0.38%)
Sep 28, 2009 10.17 10.29 10.16 10.25 49,865 +0.03(+0.30%)
Sep 25, 2009 10.40 10.40 10.09 10.22 134,229 -0.14(-1.36%)
Sep 24, 2009 10.18 10.45 10.17 10.36 320,761 +0.12(+1.18%)
Sep 23, 2009 10.24 10.28 10.14 10.24 71,623 +0.01(+0.13%)
Sep 22, 2009 10.05 10.25 10.05 10.23 56,739 +0.20(+1.96%)
Sep 21, 2009 10.07 10.07 9.991 10.03 54,506 -0.03(-0.30%)
Sep 18, 2009 10.00 10.08 9.970 10.06 73,199 +0.07(+0.70%)
Sep 17, 2009 10.37 10.37 9.890 9.990 146,654 -0.13(-1.28%)
Sep 16, 2009 9.990 10.45 9.980 10.12 249,501 +0.12(+1.20%)
Sep 15, 2009 10.21 10.29 9.880 10.00 199,550 -0.20(-1.99%)
Sep 14, 2009 10.08 10.25 10.08 10.20 128,549 +0.16(+1.62%)
Sep 11, 2009 10.12 10.17 10.01 10.04 59,230 -0.00(-0.03%)
Sep 10, 2009 10.02 10.10 10.00 10.04 79,772 -0.04(-0.36%)
Sep 09, 2009 9.940 10.08 9.910 10.08 51,708 +0.08(+0.80%)
Sep 08, 2009 9.890 10.00 9.870 10.00 84,481 +0.12(+1.25%)
Sep 04, 2009 9.860 9.890 9.840 9.877 67,212 +0.01(+0.07%)
Sep 03, 2009 9.770 9.870 9.730 9.870 79,629 +0.08(+0.82%)
Sep 02, 2009 9.660 9.800 9.660 9.790 64,002 +0.09(+0.93%)
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