PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
9.150 USD  +0.040 (+0.44%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 9.410 9.430 9.363 9.430 118,796 +0.04(+0.43%)
Apr 30, 2015 9.350 9.390 9.320 9.390 90,372 +0.02(+0.21%)
Apr 29, 2015 9.310 9.370 9.310 9.370 97,653 +0.03(+0.32%)
Apr 28, 2015 9.350 9.377 9.300 9.340 103,755 +0.01(+0.11%)
Apr 27, 2015 9.310 9.380 9.300 9.330 93,275 +0.03(+0.32%)
Apr 24, 2015 9.280 9.300 9.270 9.300 37,039 +0.02(+0.22%)
Apr 23, 2015 9.230 9.330 9.230 9.280 89,483 +0.04(+0.43%)
Apr 22, 2015 9.260 9.285 9.230 9.240 77,103 -0.02(-0.22%)
Apr 21, 2015 9.220 9.280 9.220 9.260 106,982 +0.03(+0.33%)
Apr 20, 2015 9.280 9.341 9.200 9.230 164,175 -0.02(-0.22%)
Apr 17, 2015 9.290 9.290 9.240 9.250 123,069 -0.07(-0.75%)
Apr 16, 2015 9.360 9.370 9.270 9.320 97,896 -0.05(-0.53%)
Apr 15, 2015 9.340 9.450 9.330 9.370 113,813 +0.03(+0.32%)
Apr 14, 2015 9.270 9.350 9.270 9.340 157,274 +0.09(+0.97%)
Apr 13, 2015 9.280 9.300 9.250 9.250 114,496 -0.04(-0.43%)
Apr 10, 2015 9.320 9.339 9.230 9.290 128,841 +0.01(+0.11%)
Apr 09, 2015 9.390 9.460 9.220 9.280 212,319 -0.23(-2.42%)
Apr 08, 2015 9.500 9.530 9.440 9.510 121,247 +0.05(+0.53%)
Apr 07, 2015 9.430 9.500 9.410 9.460 135,156 +0.05(+0.53%)
Apr 06, 2015 9.330 9.440 9.330 9.410 141,810 +0.09(+0.97%)
Apr 02, 2015 9.320 9.320 9.320 0 -0.05(-0.53%)
Apr 01, 2015 9.340 9.390 9.310 9.370 86,303 +0.08(+0.86%)
Mar 31, 2015 9.290 9.290 9.200 9.290 139,937 +0.06(+0.65%)
Mar 30, 2015 9.190 9.270 9.190 9.230 189,755 +0.05(+0.54%)
Mar 27, 2015 9.180 9.250 9.150 9.180 310,842 -0.07(-0.76%)
Mar 26, 2015 9.410 9.430 9.220 9.250 209,822 -0.13(-1.39%)
Mar 25, 2015 9.350 9.440 9.340 9.380 107,182 +0.06(+0.64%)
Mar 24, 2015 9.380 9.409 9.320 9.320 93,773 -0.13(-1.38%)
Mar 23, 2015 9.350 9.460 9.340 9.450 105,421 +0.08(+0.85%)
Mar 20, 2015 9.320 9.390 9.280 9.370 122,082 +0.09(+0.97%)
Mar 19, 2015 9.370 9.400 9.250 9.280 166,166 -0.10(-1.07%)
Mar 18, 2015 9.450 9.470 9.300 9.380 159,211 -0.11(-1.16%)
Mar 17, 2015 9.440 9.490 9.320 9.490 140,130 +0.00(+0.00%)
Mar 16, 2015 9.520 9.540 9.460 9.490 136,432 -0.05(-0.52%)
Mar 13, 2015 9.550 9.590 9.500 9.540 126,992 -0.08(-0.83%)
Mar 12, 2015 9.590 9.660 9.590 9.620 50,074 +0.02(+0.21%)
Mar 11, 2015 9.560 9.600 9.540 9.600 106,508 +0.02(+0.21%)
Mar 10, 2015 9.530 9.628 9.530 9.580 90,813 -0.08(-0.83%)
Mar 09, 2015 9.610 9.699 9.600 9.660 95,002 +0.03(+0.31%)
Mar 06, 2015 9.690 9.740 9.490 9.630 190,245 -0.12(-1.23%)
Mar 05, 2015 9.700 9.750 9.690 9.750 71,886 +0.03(+0.31%)
Mar 04, 2015 9.730 9.630 9.720 89,901 +0.03(+0.31%)
Mar 03, 2015 9.690 9.710 9.690 9.690 118,377 +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