PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.34 USD  +0.07 (+0.67%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 10.57 10.75 10.55 10.66 119,636 +0.07(+0.66%)
Feb 28, 2008 10.50 10.60 10.45 10.59 97,421 +0.09(+0.86%)
Feb 27, 2008 10.47 10.50 10.40 10.50 99,200 +0.03(+0.29%)
Feb 26, 2008 10.41 10.47 10.33 10.47 104,349 +0.12(+1.16%)
Feb 25, 2008 10.48 10.48 10.33 10.35 117,107 -0.08(-0.77%)
Feb 22, 2008 10.38 10.43 10.20 10.43 85,722 +0.19(+1.86%)
Feb 21, 2008 10.46 10.48 10.20 10.24 98,561 -0.09(-0.87%)
Feb 20, 2008 10.23 10.33 10.12 10.33 102,824 -0.08(-0.77%)
Feb 19, 2008 10.39 10.44 10.26 10.41 98,459 +0.02(+0.19%)
Feb 18, 2008 10.16 10.44 10.16 10.39 0 +0.00(+0.00%)
Feb 15, 2008 10.16 10.44 10.16 10.39 105,159 +0.13(+1.27%)
Feb 14, 2008 10.62 10.62 10.11 10.26 154,753 -0.33(-3.12%)
Feb 13, 2008 10.60 10.65 10.50 10.59 81,960 -0.05(-0.47%)
Feb 12, 2008 10.43 10.77 10.35 10.64 143,589 +0.24(+2.31%)
Feb 11, 2008 10.20 10.40 10.17 10.40 116,685 +0.25(+2.46%)
Feb 08, 2008 10.24 10.37 10.11 10.15 75,775 -0.22(-2.15%)
Feb 07, 2008 10.16 10.53 10.15 10.37 38,500 +0.23(+2.29%)
Feb 06, 2008 10.19 10.60 10.12 10.14 79,352 -0.14(-1.36%)
Feb 05, 2008 10.48 10.49 10.27 10.28 60,963 -0.19(-1.81%)
Feb 04, 2008 10.39 10.50 10.24 10.47 87,100 +0.12(+1.16%)
Feb 01, 2008 10.43 10.49 10.27 10.35 47,900 -0.04(-0.39%)
Jan 31, 2008 10.43 10.48 10.37 10.39 71,700 +0.00(+0.00%)
Jan 30, 2008 10.41 10.48 10.35 10.39 55,206 -0.01(-0.10%)
Jan 29, 2008 10.39 10.48 10.30 10.40 104,000 +0.06(+0.58%)
Jan 28, 2008 10.24 10.50 10.16 10.34 120,397 +0.14(+1.37%)
Jan 25, 2008 10.38 10.42 10.05 10.20 91,100 +0.02(+0.20%)
Jan 24, 2008 10.50 10.50 10.01 10.18 123,890 -0.27(-2.58%)
Jan 23, 2008 10.00 10.50 9.868 10.45 95,100 +0.61(+6.20%)
Jan 22, 2008 9.630 10.50 9.600 9.840 164,812 -0.12(-1.20%)
Jan 21, 2008 10.00 10.26 9.950 9.960 0 +0.00(+0.00%)
Jan 18, 2008 10.00 10.26 9.950 9.960 133,293 -0.05(-0.50%)
Jan 17, 2008 10.64 10.64 9.850 10.01 138,550 -0.53(-5.03%)
Jan 16, 2008 9.690 10.66 9.690 10.54 154,088 +0.21(+2.03%)
Jan 15, 2008 10.10 10.34 10.07 10.33 102,080 +0.25(+2.48%)
Jan 14, 2008 10.19 10.22 10.08 10.08 88,300 +0.02(+0.20%)
Jan 11, 2008 10.10 10.18 9.970 10.06 81,542 -0.03(-0.30%)
Jan 10, 2008 10.05 10.15 9.900 10.09 91,946 +0.05(+0.50%)
Jan 09, 2008 10.15 10.20 9.750 10.04 140,745 -0.02(-0.20%)
Jan 08, 2008 10.16 10.18 9.750 10.06 104,965 +0.00(+0.00%)
Jan 07, 2008 10.00 10.14 9.940 10.06 75,130 +0.06(+0.60%)
Jan 04, 2008 9.970 10.00 9.820 10.00 65,968 +0.04(+0.40%)
Jan 03, 2008 9.680 9.960 9.680 9.960 103,800 +0.21(+2.15%)
Jan 02, 2008 9.600 9.800 9.590 9.750 72,800 +0.14(+1.46%)
Jan 01, 2008 9.460 9.730 9.450 9.610 0 +0.00(+0.00%)
Dec 31, 2007 9.460 9.730 9.450 9.610 169,800 +0.16(+1.69%)
Dec 28, 2007 9.510 9.510 9.390 9.450 134,370 -0.15(-1.56%)
Dec 27, 2007 9.660 9.750 9.490 9.600 137,447 -0.19(-1.94%)
Dec 26, 2007 9.500 9.800 9.500 9.790 153,300 +0.20(+2.09%)
Dec 24, 2007 9.500 9.600 9.410 9.590 43,400 +0.07(+0.74%)
Dec 21, 2007 9.790 9.790 9.500 9.520 203,400 -0.17(-1.75%)
Dec 20, 2007 9.580 9.890 9.500 9.690 134,200 +0.11(+1.15%)
Dec 19, 2007 9.200 9.622 9.150 9.580 142,700 +0.24(+2.57%)
Dec 18, 2007 9.650 9.650 9.200 9.340 238,700 -0.31(-3.21%)
Dec 17, 2007 9.620 9.750 9.620 9.650 120,300 -0.03(-0.31%)
Dec 14, 2007 9.620 9.750 9.560 9.680 115,700 -0.10(-1.02%)
Dec 13, 2007 9.550 9.790 9.550 9.780 95,300 +0.13(+1.35%)
Dec 12, 2007 9.720 9.800 9.570 9.650 118,000 -0.18(-1.83%)
Dec 11, 2007 9.630 9.900 9.550 9.830 137,400 +0.18(+1.87%)
Dec 10, 2007 9.520 9.710 9.520 9.650 99,200 +0.03(+0.31%)
Dec 07, 2007 9.730 9.730 9.520 9.620 107,100 -0.19(-1.94%)
Dec 06, 2007 9.890 9.900 9.810 9.810 76,200 -0.01(-0.10%)
Dec 05, 2007 9.780 9.860 9.700 9.820 120,500 +0.03(+0.31%)
Dec 04, 2007 9.700 9.870 9.700 9.790 55,200 -0.03(-0.31%)
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