PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.55 USD  UNCHANGED
Official Closing Price  /  Updated: 4:15 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.250 8.270 7.900 8.110 0 -0.17(-2.05%)
Feb 26, 2009 8.560 8.712 8.250 8.280 67,986 -0.35(-4.06%)
Feb 25, 2009 8.740 8.740 8.500 8.630 69,146 +0.04(+0.47%)
Feb 24, 2009 8.030 8.600 7.950 8.590 175,168 +0.49(+6.05%)
Feb 23, 2009 8.310 8.430 8.080 8.100 175,297 -0.41(-4.82%)
Feb 21, 2009 8.930 8.930 7.950 8.510 0 +0.00(+0.00%)
Feb 20, 2009 8.930 8.930 7.950 8.510 305,746 -0.48(-5.34%)
Feb 19, 2009 9.200 9.270 8.990 8.990 86,037 -0.21(-2.28%)
Feb 18, 2009 9.350 9.470 9.190 9.200 58,119 -0.18(-1.90%)
Feb 17, 2009 9.600 9.659 9.330 9.378 81,532 -0.35(-3.62%)
Feb 14, 2009 9.670 9.740 9.540 9.730 0 +0.00(+0.00%)
Feb 13, 2009 9.670 9.740 9.540 9.730 23,153 +0.14(+1.46%)
Feb 12, 2009 9.710 9.730 9.450 9.590 46,806 -0.05(-0.52%)
Feb 11, 2009 9.940 9.940 9.510 9.640 92,808 -0.22(-2.23%)
Feb 10, 2009 9.850 9.900 9.660 9.860 61,054 -0.01(-0.10%)
Feb 09, 2009 9.560 10.00 9.560 9.870 121,708 +0.09(+0.92%)
Feb 06, 2009 9.700 9.800 9.700 9.780 73,603 +0.17(+1.77%)
Feb 05, 2009 9.510 9.720 9.510 9.610 52,276 +0.03(+0.31%)
Feb 04, 2009 9.610 9.690 9.510 9.580 60,411 -0.16(-1.64%)
Feb 03, 2009 9.700 9.800 9.600 9.740 52,239 -0.01(-0.09%)
Feb 02, 2009 9.880 9.880 9.510 9.749 45,351 +0.24(+2.51%)
Jan 30, 2009 9.850 9.867 9.480 9.510 0 -0.37(-3.74%)
Jan 29, 2009 9.830 9.990 9.810 9.880 67,782 +0.04(+0.41%)
Jan 28, 2009 9.870 9.870 9.800 9.840 78,604 +0.06(+0.61%)
Jan 27, 2009 9.760 9.780 9.650 9.780 90,577 +0.03(+0.31%)
Jan 26, 2009 9.740 9.790 9.650 9.750 92,367 +0.01(+0.10%)
Jan 24, 2009 9.720 9.750 9.635 9.740 0 +0.00(+0.00%)
Jan 23, 2009 9.720 9.750 9.635 9.740 110,392 +0.03(+0.31%)
Jan 22, 2009 9.490 9.730 9.400 9.710 54,532 +0.21(+2.21%)
Jan 21, 2009 9.700 9.730 9.320 9.500 72,405 -0.25(-2.56%)
Jan 20, 2009 9.740 9.750 9.650 9.750 129,484 +0.12(+1.25%)
Jan 16, 2009 9.500 9.720 9.480 9.630 109,804 +0.23(+2.45%)
Jan 15, 2009 9.290 9.490 8.930 9.400 96,072 +0.31(+3.41%)
Jan 14, 2009 9.140 9.300 9.000 9.090 98,540 -0.48(-5.02%)
Jan 13, 2009 9.210 9.640 9.210 9.570 63,038 +0.21(+2.25%)
Jan 12, 2009 9.300 9.650 9.160 9.359 67,948 +0.10(+1.07%)
Jan 10, 2009 9.370 9.530 9.100 9.260 0 +0.00(+0.00%)
Jan 09, 2009 9.370 9.530 9.100 9.260 52,038 -0.22(-2.32%)
Jan 08, 2009 9.020 9.490 9.020 9.480 64,152 +0.37(+4.06%)
Jan 07, 2009 9.010 9.250 9.000 9.110 94,652 -0.23(-2.46%)
Jan 06, 2009 9.750 9.750 9.100 9.340 137,092 -0.24(-2.51%)
Jan 05, 2009 9.050 9.750 9.030 9.580 67,036 +0.33(+3.58%)
Jan 02, 2009 8.500 9.720 8.500 9.249 0 +0.75(+8.82%)
Jan 01, 2009 9.140 9.140 8.500 8.500 0 +0.00(+0.00%)
Dec 31, 2008 9.140 9.140 8.500 8.500 159,039 -0.21(-2.41%)
Dec 30, 2008 9.520 9.610 8.710 8.710 198,998 -0.86(-8.99%)
Dec 29, 2008 9.910 9.910 9.510 9.570 149,435 -0.28(-2.84%)
Dec 26, 2008 9.960 9.990 9.530 9.850 175,305 +0.25(+2.61%)
Dec 24, 2008 9.890 9.950 9.310 9.600 76,936 -0.31(-3.15%)
Dec 23, 2008 9.850 9.980 9.600 9.912 124,454 +0.41(+4.34%)
Dec 22, 2008 9.210 9.500 9.120 9.500 92,821 +0.25(+2.70%)
Dec 20, 2008 9.140 9.290 8.828 9.250 0 +0.00(+0.00%)
Dec 19, 2008 9.140 9.290 8.828 9.250 90,999 -0.05(-0.54%)
Dec 18, 2008 9.300 9.740 9.100 9.300 242,997 +0.22(+2.42%)
Dec 17, 2008 8.770 9.250 8.750 9.080 393,747 +0.12(+1.34%)
Dec 16, 2008 8.430 8.990 8.400 8.960 536,863 +0.50(+5.91%)
Dec 15, 2008 8.270 8.640 8.010 8.460 266,840 +0.43(+5.35%)
Dec 13, 2008 7.950 8.200 7.950 8.030 0 +0.00(+0.00%)
Dec 12, 2008 7.950 8.200 7.950 8.030 146,383 -0.06(-0.74%)
Dec 11, 2008 8.290 8.330 8.020 8.090 121,065 -0.29(-3.46%)
Dec 10, 2008 8.500 8.640 7.900 8.380 118,844 +0.08(+0.96%)
Dec 09, 2008 7.960 8.730 7.730 8.300 291,335 -0.43(-4.96%)
Dec 08, 2008 8.420 8.834 8.410 8.733 90,698 +0.11(+1.31%)
Dec 06, 2008 8.500 8.890 8.240 8.620 0 +0.00(+0.00%)
Dec 05, 2008 8.500 8.890 8.240 8.620 127,012 -0.27(-3.04%)
Dec 04, 2008 8.760 9.000 8.760 8.890 65,527 -0.08(-0.90%)
Dec 03, 2008 8.830 9.000 8.530 8.970 63,855 +0.26(+2.99%)
Dec 02, 2008 8.720 8.740 8.500 8.710 33,316 +0.05(+0.58%)
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