PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.25 USD  +0.02 (+0.20%)
Streaming Delayed Price  /  Updated: 11:18 AM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 9.780 9.780 9.780 0 +0.05(+0.47%)
Dec 30, 2013 9.880 9.950 9.700 9.734 170,368 -0.21(-2.07%)
Dec 27, 2013 9.940 9.967 9.815 9.940 165,191 +0.04(+0.40%)
Dec 26, 2013 10.00 10.10 9.860 9.900 216,000 -0.28(-2.75%)
Dec 24, 2013 9.980 10.18 9.920 10.18 154,643 +0.20(+2.00%)
Dec 23, 2013 9.900 9.990 9.891 9.980 238,813 +0.10(+1.01%)
Dec 20, 2013 9.820 9.980 9.810 9.880 203,902 +0.07(+0.71%)
Dec 19, 2013 9.700 9.810 9.660 9.810 124,955 +0.12(+1.24%)
Dec 18, 2013 9.710 9.740 9.630 9.690 169,099 +0.06(+0.62%)
Dec 17, 2013 9.600 9.660 9.560 9.630 197,003 +0.00(+0.00%)
Dec 16, 2013 9.600 9.680 9.590 9.630 163,862 +0.02(+0.21%)
Dec 13, 2013 9.630 9.680 9.521 9.610 178,241 -0.02(-0.21%)
Dec 12, 2013 9.720 9.760 9.590 9.630 260,024 -0.12(-1.23%)
Dec 11, 2013 9.890 9.910 9.700 9.750 218,399 -0.16(-1.61%)
Dec 10, 2013 9.900 9.940 9.860 9.910 183,989 -0.04(-0.40%)
Dec 09, 2013 9.920 10.00 9.920 9.950 148,526 +0.04(+0.40%)
Dec 06, 2013 9.980 10.02 9.890 9.910 146,811 -0.06(-0.60%)
Dec 05, 2013 9.950 10.03 9.950 9.970 109,433 -0.01(-0.10%)
Dec 04, 2013 9.990 10.01 9.960 9.980 85,621 -0.03(-0.30%)
Dec 03, 2013 10.05 10.10 9.950 10.01 147,375 -0.01(-0.10%)
Dec 02, 2013 10.11 10.14 10.00 10.02 154,460 -0.04(-0.40%)
Nov 29, 2013 10.05 10.08 10.00 10.06 61,104 +0.05(+0.50%)
Nov 27, 2013 9.980 10.07 9.960 10.01 83,800 +0.03(+0.30%)
Nov 26, 2013 10.03 10.05 9.970 9.980 165,132 +0.00(+0.00%)
Nov 25, 2013 10.00 10.05 9.920 9.980 210,496 -0.03(-0.30%)
Nov 22, 2013 10.13 10.14 9.950 10.01 175,127 -0.09(-0.89%)
Nov 21, 2013 10.12 10.13 10.06 10.10 136,085 -0.03(-0.30%)
Nov 20, 2013 10.16 10.26 10.12 10.13 77,077 -0.02(-0.20%)
Nov 19, 2013 10.23 10.33 10.15 10.15 76,813 -0.08(-0.78%)
Nov 18, 2013 10.24 10.38 10.22 10.23 122,203 -0.04(-0.39%)
Nov 15, 2013 10.16 10.29 10.16 10.27 75,348 +0.11(+1.08%)
Nov 14, 2013 10.16 10.22 10.15 10.16 163,166 +0.02(+0.20%)
Nov 12, 2013 10.30 10.30 10.12 10.14 147,852 -0.18(-1.74%)
Nov 11, 2013 10.34 10.40 10.31 10.32 65,161 -0.08(-0.77%)
Nov 08, 2013 10.45 10.47 10.23 10.40 180,095 -0.13(-1.23%)
Nov 07, 2013 10.47 10.65 10.43 10.53 125,267 +0.00(+0.00%)
Nov 06, 2013 10.53 10.58 10.48 10.53 99,954 +0.01(+0.10%)
Nov 05, 2013 10.57 10.57 10.47 10.52 115,367 -0.02(-0.19%)
Nov 04, 2013 10.58 10.60 10.53 10.54 106,256 +0.03(+0.29%)
Nov 01, 2013 10.69 10.69 10.51 10.51 105,135 -0.09(-0.85%)
Oct 31, 2013 10.59 10.60 10.53 10.60 64,786 +0.00(+0.00%)
Oct 30, 2013 10.61 10.61 10.52 10.60 56,639 +0.05(+0.47%)
Oct 29, 2013 10.54 10.64 10.51 10.55 123,678 +0.06(+0.55%)
Oct 28, 2013 10.50 10.55 10.44 10.49 84,378 +0.01(+0.12%)
Oct 25, 2013 10.50 10.52 10.42 10.48 72,039 +0.04(+0.38%)
Oct 24, 2013 10.47 10.51 10.42 10.44 85,119 +0.02(+0.19%)
Oct 23, 2013 10.43 10.48 10.41 10.42 102,265 +0.01(+0.10%)
Oct 22, 2013 10.41 10.47 10.40 10.41 98,862 +0.04(+0.39%)
Oct 21, 2013 10.38 10.39 10.35 10.37 72,770 +0.02(+0.19%)
Oct 18, 2013 10.30 10.38 10.22 10.35 139,143 +0.08(+0.78%)
Oct 17, 2013 10.20 10.32 10.20 10.27 186,807 +0.11(+1.08%)
Oct 16, 2013 10.17 10.22 10.10 10.16 162,418 -0.01(-0.10%)
Oct 15, 2013 10.24 10.24 10.10 10.17 142,193 -0.02(-0.20%)
Oct 14, 2013 10.23 10.27 10.18 10.19 122,276 -0.08(-0.78%)
Oct 11, 2013 10.25 10.31 10.24 10.27 127,043 +0.04(+0.39%)
Oct 10, 2013 10.24 10.36 10.23 10.23 93,891 +0.00(+0.00%)
Oct 09, 2013 10.27 10.31 10.17 10.23 91,022 -0.14(-1.35%)
Oct 08, 2013 10.51 10.52 10.26 10.37 102,620 -0.12(-1.14%)
Oct 07, 2013 10.45 10.50 10.45 10.49 67,017 -0.01(-0.10%)
Oct 04, 2013 10.44 10.53 10.44 10.50 93,051 +0.04(+0.38%)
Oct 03, 2013 10.50 10.53 10.41 10.46 117,587 -0.08(-0.76%)
Oct 02, 2013 10.55 10.57 10.47 10.54 124,654 +0.03(+0.29%)
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