PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
8.300 USD  +0.010 (+0.12%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2015 8.280 8.330 8.280 8.300 77,771 +0.01(+0.12%)
Jul 29, 2015 8.330 8.400 8.280 8.290 122,102 +0.02(+0.24%)
Jul 28, 2015 8.260 8.350 8.230 8.270 125,620 +0.00(+0.03%)
Jul 27, 2015 8.380 8.400 8.250 8.268 178,100 -0.17(-2.04%)
Jul 24, 2015 8.440 8.480 8.420 8.440 108,459 -0.03(-0.35%)
Jul 23, 2015 8.460 8.480 8.430 8.470 134,430 +0.04(+0.47%)
Jul 22, 2015 8.410 8.500 8.390 8.430 111,244 -0.06(-0.71%)
Jul 21, 2015 8.350 8.490 8.330 8.490 153,374 +0.13(+1.56%)
Jul 20, 2015 8.500 8.500 8.350 8.360 278,607 -0.13(-1.53%)
Jul 17, 2015 8.610 8.610 8.490 8.490 143,081 -0.10(-1.16%)
Jul 16, 2015 8.630 8.670 8.550 8.590 118,913 -0.05(-0.58%)
Jul 15, 2015 8.580 8.670 8.550 8.640 129,468 +0.05(+0.58%)
Jul 14, 2015 8.640 8.640 8.580 8.590 138,800 -0.07(-0.81%)
Jul 13, 2015 8.680 8.710 8.650 8.660 85,144 -0.02(-0.23%)
Jul 10, 2015 8.710 8.740 8.600 8.680 112,820 +0.05(+0.58%)
Jul 09, 2015 8.660 8.680 8.510 8.630 179,716 -0.09(-1.03%)
Jul 08, 2015 8.550 8.750 8.540 8.720 239,213 +0.02(+0.23%)
Jul 07, 2015 8.720 8.740 8.630 8.700 134,549 +0.01(+0.12%)
Jul 06, 2015 8.640 8.736 8.610 8.690 124,072 -0.06(-0.69%)
Jul 02, 2015 8.750 8.750 8.750 0 +0.03(+0.34%)
Jul 01, 2015 8.720 8.750 8.650 8.720 154,894 +0.03(+0.35%)
Jun 30, 2015 8.420 8.700 8.420 8.690 184,773 +0.29(+3.45%)
Jun 29, 2015 8.550 8.570 8.250 8.400 403,390 -0.19(-2.21%)
Jun 26, 2015 8.660 8.780 8.590 8.590 158,596 -0.04(-0.46%)
Jun 25, 2015 8.770 8.789 8.630 8.630 140,858 -0.16(-1.82%)
Jun 24, 2015 8.570 8.800 8.570 8.790 174,771 +0.20(+2.33%)
Jun 23, 2015 8.560 8.600 8.520 8.590 163,891 -0.01(-0.16%)
Jun 22, 2015 8.650 8.660 8.600 8.604 191,798 -0.06(-0.65%)
Jun 19, 2015 8.610 8.680 8.610 8.660 101,117 +0.02(+0.23%)
Jun 18, 2015 8.640 8.670 8.601 8.640 130,967 -0.03(-0.35%)
Jun 17, 2015 8.580 8.700 8.580 8.670 168,710 +0.06(+0.70%)
Jun 16, 2015 8.600 8.630 8.600 8.610 112,381 +0.02(+0.23%)
Jun 15, 2015 8.590 8.650 8.580 8.590 229,369 +0.02(+0.23%)
Jun 12, 2015 8.540 8.650 8.539 8.570 163,701 +0.01(+0.12%)
Jun 11, 2015 8.640 8.670 8.530 8.560 252,457 -0.07(-0.81%)
Jun 10, 2015 8.660 8.680 8.590 8.630 350,356 -0.07(-0.80%)
Jun 09, 2015 8.670 8.740 8.650 8.700 226,727 -0.09(-1.02%)
Jun 08, 2015 8.840 8.850 8.760 8.790 191,908 -0.05(-0.57%)
Jun 05, 2015 9.050 9.050 8.670 8.840 680,109 -0.23(-2.54%)
Jun 04, 2015 9.070 9.130 9.030 9.070 246,992 +0.00(+0.00%)
Jun 03, 2015 9.180 9.180 9.070 9.070 124,513 -0.11(-1.20%)
Jun 02, 2015 9.170 9.180 9.130 9.180 86,254 +0.03(+0.33%)
Jun 01, 2015 9.170 9.200 9.120 9.150 120,176 +0.00(+0.00%)
May 29, 2015 9.120 9.150 9.100 9.150 101,112 +0.04(+0.44%)
May 28, 2015 9.190 9.190 9.090 9.110 134,283 -0.09(-0.98%)
May 27, 2015 9.190 9.200 9.150 9.200 78,635 +0.02(+0.22%)
May 26, 2015 9.190 9.200 9.160 9.180 75,311 -0.01(-0.11%)
May 22, 2015 9.190 9.190 9.190 0 +0.01(+0.11%)
May 21, 2015 9.170 9.230 9.170 9.180 86,734 +0.02(+0.22%)
May 20, 2015 9.190 9.240 9.160 9.160 81,212 -0.01(-0.11%)
May 19, 2015 9.200 9.220 9.170 9.170 166,127 -0.08(-0.86%)
May 18, 2015 9.220 9.250 9.200 9.250 70,353 +0.02(+0.22%)
May 15, 2015 9.220 9.260 9.210 9.230 62,855 -0.01(-0.11%)
May 14, 2015 9.190 9.240 9.181 9.240 95,354 +0.05(+0.54%)
May 13, 2015 9.230 9.240 9.190 9.190 91,458 +0.00(+0.00%)
May 12, 2015 9.190 9.250 9.180 9.190 161,056 -0.07(-0.76%)
May 11, 2015 9.290 9.310 9.250 9.260 126,288 -0.04(-0.43%)
May 08, 2015 9.320 9.350 9.300 9.300 85,602 +0.01(+0.11%)
May 07, 2015 9.280 9.340 9.260 9.290 105,329 -0.07(-0.75%)
May 06, 2015 9.350 9.430 9.349 9.360 123,351 +0.02(+0.21%)
May 05, 2015 9.380 9.390 9.310 9.340 140,957 -0.03(-0.32%)
May 04, 2015 9.450 9.490 9.360 9.370 170,579 -0.06(-0.64%)
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