PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.00 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.76 10.90 10.76 10.89 221,679 +0.17(+1.59%)
Feb 25, 2011 10.73 10.78 10.69 10.72 187,671 +0.03(+0.28%)
Feb 24, 2011 10.59 10.73 10.56 10.69 157,503 +0.14(+1.33%)
Feb 23, 2011 10.53 10.56 10.48 10.55 93,500 +0.07(+0.67%)
Feb 22, 2011 10.65 10.65 10.46 10.48 161,929 -0.22(-2.06%)
Feb 18, 2011 10.65 10.70 10.63 10.70 108,352 +0.05(+0.47%)
Feb 17, 2011 10.53 10.65 10.53 10.65 111,463 +0.09(+0.85%)
Feb 16, 2011 10.52 10.56 10.49 10.56 104,118 +0.03(+0.28%)
Feb 15, 2011 10.51 10.53 10.48 10.53 105,663 +0.02(+0.19%)
Feb 14, 2011 10.55 10.55 10.47 10.51 116,771 -0.01(-0.10%)
Feb 11, 2011 10.51 10.55 10.48 10.52 72,972 +0.06(+0.57%)
Feb 10, 2011 10.50 10.54 10.45 10.46 66,034 -0.08(-0.74%)
Feb 09, 2011 10.50 10.58 10.43 10.54 248,023 +0.04(+0.36%)
Feb 08, 2011 10.49 10.52 10.44 10.50 121,452 +0.01(+0.10%)
Feb 07, 2011 10.41 10.50 10.40 10.49 163,993 +0.06(+0.58%)
Feb 04, 2011 10.35 10.45 10.35 10.43 209,820 +0.02(+0.19%)
Feb 03, 2011 10.43 10.43 10.37 10.41 119,480 +0.00(+0.00%)
Feb 02, 2011 10.46 10.48 10.40 10.41 189,719 -0.04(-0.38%)
Feb 01, 2011 10.46 10.47 10.42 10.45 169,424 +0.01(+0.10%)
Jan 31, 2011 10.34 10.47 10.34 10.44 151,222 +0.11(+1.06%)
Jan 28, 2011 10.47 10.47 10.31 10.33 94,133 -0.12(-1.15%)
Jan 27, 2011 10.40 10.45 10.38 10.45 245,490 +0.05(+0.48%)
Jan 26, 2011 10.40 10.44 10.33 10.40 209,185 -0.01(-0.10%)
Jan 25, 2011 10.40 10.43 10.35 10.41 199,490 +0.06(+0.58%)
Jan 24, 2011 10.16 10.38 10.16 10.35 187,234 +0.15(+1.47%)
Jan 21, 2011 10.20 10.23 10.14 10.20 127,559 -0.02(-0.20%)
Jan 20, 2011 10.15 10.24 10.10 10.22 134,630 +0.07(+0.69%)
Jan 19, 2011 10.09 10.17 10.03 10.15 96,432 +0.07(+0.69%)
Jan 18, 2011 10.25 10.25 10.08 10.08 198,305 -0.14(-1.37%)
Jan 14, 2011 10.27 10.27 10.10 10.22 98,168 -0.03(-0.29%)
Jan 13, 2011 10.20 10.30 10.18 10.25 94,391 +0.00(+0.00%)
Jan 12, 2011 10.42 10.44 10.11 10.25 166,826 -0.11(-1.06%)
Jan 11, 2011 10.40 10.42 10.33 10.36 213,258 -0.06(-0.58%)
Jan 10, 2011 10.47 10.47 10.36 10.42 134,880 +0.02(+0.19%)
Jan 07, 2011 10.32 10.42 10.32 10.40 332,109 +0.08(+0.78%)
Jan 06, 2011 10.24 10.35 10.22 10.32 113,078 +0.05(+0.49%)
Jan 05, 2011 10.39 10.39 10.21 10.27 178,542 -0.11(-1.06%)
Jan 04, 2011 10.44 10.45 10.31 10.38 208,027 +0.01(+0.10%)
Jan 03, 2011 10.19 10.49 10.10 10.37 258,352 +0.18(+1.77%)
Dec 31, 2010 9.930 10.23 9.890 10.19 150,249 +0.22(+2.21%)
Dec 30, 2010 9.750 10.04 9.690 9.970 496,446 -0.18(-1.77%)
Dec 29, 2010 10.06 10.23 10.06 10.15 205,775 -0.46(-4.34%)
Dec 28, 2010 10.74 10.74 10.57 10.61 225,241 -0.05(-0.47%)
Dec 27, 2010 10.48 10.66 10.44 10.66 252,580 +0.24(+2.30%)
Dec 23, 2010 10.40 10.54 10.40 10.42 301,072 -0.02(-0.19%)
Dec 22, 2010 10.41 10.46 10.36 10.44 264,367 +0.22(+2.15%)
Dec 21, 2010 10.24 10.34 10.18 10.22 137,370 -0.10(-0.97%)
Dec 20, 2010 10.58 10.61 10.30 10.32 173,589 -0.38(-3.55%)
Dec 17, 2010 10.35 10.70 10.31 10.70 304,970 +0.44(+4.29%)
Dec 16, 2010 10.17 10.28 10.10 10.26 254,072 +0.16(+1.58%)
Dec 15, 2010 10.08 10.14 9.994 10.10 244,089 +0.09(+0.90%)
Dec 14, 2010 9.940 10.02 9.770 10.01 345,512 +0.03(+0.30%)
Dec 13, 2010 10.23 10.75 9.760 9.980 935,277 -0.27(-2.63%)
Dec 10, 2010 10.46 10.55 10.24 10.25 304,465 -0.27(-2.57%)
Dec 09, 2010 10.67 10.74 10.42 10.52 252,356 -0.20(-1.87%)
Dec 08, 2010 11.00 11.08 10.70 10.72 269,118 -0.26(-2.37%)
Dec 07, 2010 11.00 11.05 10.85 10.98 122,397 +0.01(+0.09%)
Dec 06, 2010 10.82 11.00 10.82 10.97 98,380 +0.15(+1.39%)
Dec 03, 2010 10.87 10.87 10.74 10.82 100,186 -0.02(-0.18%)
Dec 02, 2010 10.85 10.87 10.70 10.84 178,176 -0.02(-0.18%)
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