PIMCO STRATEGIC INCOME FUND, Inc. (NY: RCS)
10.18 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 10.22 10.22 10.15 10.18 80,790 -0.05(-0.49%)
Nov 24, 2014 10.13 10.29 10.10 10.23 118,888 +0.13(+1.29%)
Nov 21, 2014 10.08 10.13 10.05 10.10 65,559 +0.03(+0.30%)
Nov 20, 2014 10.05 10.08 10.00 10.07 47,306 -0.01(-0.10%)
Nov 19, 2014 10.05 10.08 9.980 10.08 110,920 +0.02(+0.20%)
Nov 18, 2014 10.18 10.20 10.03 10.06 137,588 -0.13(-1.28%)
Nov 17, 2014 10.17 10.19 10.13 10.19 60,736 +0.04(+0.39%)
Nov 14, 2014 10.14 10.17 10.10 10.15 60,441 +0.00(+0.00%)
Nov 13, 2014 10.16 10.24 10.15 10.15 44,211 -0.01(-0.10%)
Nov 12, 2014 10.19 10.25 10.11 10.16 105,116 -0.02(-0.19%)
Nov 11, 2014 10.19 10.26 10.14 10.18 69,636 -0.05(-0.49%)
Nov 10, 2014 10.17 10.32 10.10 10.23 123,920 +0.00(+0.00%)
Nov 07, 2014 10.24 10.28 10.23 10.23 64,935 -0.05(-0.49%)
Nov 06, 2014 10.26 10.39 10.15 10.28 135,908 +0.02(+0.16%)
Nov 05, 2014 10.23 10.28 10.23 10.26 86,350 +0.06(+0.63%)
Nov 04, 2014 10.21 10.29 10.17 10.20 111,933 +0.03(+0.29%)
Nov 03, 2014 10.15 10.28 10.10 10.17 110,160 +0.02(+0.20%)
Oct 31, 2014 10.03 10.15 10.01 10.15 131,644 +0.11(+1.10%)
Oct 30, 2014 10.00 10.08 9.960 10.04 98,161 -0.01(-0.10%)
Oct 29, 2014 10.06 10.09 10.00 10.05 75,422 +0.04(+0.40%)
Oct 28, 2014 9.890 10.12 9.890 10.01 129,204 +0.11(+1.15%)
Oct 27, 2014 9.870 9.950 9.910 9.896 49,051 -0.01(-0.14%)
Oct 24, 2014 9.950 9.980 9.850 9.910 89,720 -0.07(-0.70%)
Oct 23, 2014 9.970 10.02 9.938 9.980 87,705 -0.02(-0.20%)
Oct 22, 2014 10.10 9.900 10.00 116,859 +0.01(+0.10%)
Oct 21, 2014 9.880 10.02 9.860 9.990 102,847 +0.11(+1.11%)
Oct 20, 2014 9.760 9.900 9.756 9.880 175,234 +0.15(+1.54%)
Oct 17, 2014 9.630 9.800 9.540 9.730 167,896 +0.23(+2.42%)
Oct 16, 2014 9.410 9.880 9.340 9.500 485,018 +0.02(+0.21%)
Oct 15, 2014 9.640 9.640 9.250 9.480 416,697 -0.17(-1.76%)
Oct 14, 2014 9.770 9.840 9.480 9.650 332,458 -0.13(-1.33%)
Oct 13, 2014 9.830 9.890 9.536 9.780 224,810 -0.05(-0.49%)
Oct 10, 2014 9.900 10.04 9.770 9.829 174,315 -0.10(-1.02%)
Oct 09, 2014 10.01 10.10 9.900 9.930 192,639 -0.13(-1.31%)
Oct 08, 2014 10.20 10.20 10.01 10.06 170,277 +0.00(+0.02%)
Oct 07, 2014 10.03 10.19 10.01 10.06 127,862 +0.00(+0.00%)
Oct 06, 2014 10.04 10.08 9.970 10.06 180,022 -0.01(-0.10%)
Oct 03, 2014 9.860 10.26 9.850 10.07 193,373 +0.20(+2.03%)
Oct 02, 2014 10.09 10.09 9.750 9.870 263,566 -0.20(-1.99%)
Oct 01, 2014 9.960 10.07 9.900 10.07 255,743 +0.21(+2.13%)
Sep 30, 2014 9.650 9.890 9.630 9.860 319,420 +0.13(+1.34%)
Sep 29, 2014 9.730 9.860 9.650 9.730 370,878 +0.00(+0.00%)
Sep 26, 2014 9.860 10.10 9.550 9.730 1,099,944 -0.47(-4.61%)
Sep 25, 2014 10.21 10.24 10.19 10.20 75,435 -0.02(-0.20%)
Sep 24, 2014 10.22 10.26 10.17 10.22 72,095 -0.01(-0.10%)
Sep 23, 2014 10.20 10.27 10.20 10.23 41,655 +0.02(+0.20%)
Sep 22, 2014 10.24 10.28 10.21 10.21 77,656 -0.06(-0.58%)
Sep 19, 2014 10.25 10.30 10.22 10.27 83,825 +0.00(+0.00%)
Sep 18, 2014 10.26 10.32 10.26 10.27 83,775 -0.01(-0.11%)
Sep 17, 2014 10.20 10.37 10.20 10.28 67,919 +0.05(+0.50%)
Sep 16, 2014 10.18 10.25 10.18 10.23 105,963 +0.01(+0.10%)
Sep 15, 2014 10.28 10.32 10.19 10.22 127,333 -0.06(-0.58%)
Sep 12, 2014 10.46 10.46 10.28 10.28 112,939 -0.24(-2.28%)
Sep 11, 2014 10.42 10.52 10.40 10.52 138,529 +0.07(+0.67%)
Sep 10, 2014 10.43 10.48 10.36 10.45 86,784 -0.04(-0.38%)
Sep 09, 2014 10.50 10.53 10.48 10.49 88,377 -0.04(-0.38%)
Sep 08, 2014 10.48 10.53 10.47 10.53 83,149 +0.06(+0.57%)
Sep 05, 2014 10.40 10.47 10.39 10.47 44,241 +0.04(+0.38%)
Sep 04, 2014 10.41 10.45 10.40 10.43 64,688 -0.03(-0.29%)
Sep 03, 2014 10.32 10.50 10.29 10.46 128,392 +0.12(+1.16%)
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