PIMCO Strategic Income Fund, Inc. Historical Stock Prices

RCS 
$9.9
*  
0.16
1.64%
Get RCS Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading RCS now
Exchange: NYSE

Community Rating:
View:    RCS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.78  10.07  9.68  9.90 142,933
12/17/2014 9.68 10.07 9.68 9.9 142,933
12/16/2014 9.92 9.92 9.55 9.74 274,793
12/15/2014 10.2 10.2 9.93 9.96 149,791
12/12/2014 10.22 10.2257 9.99 10.156 163,092
12/11/2014 10.3 10.46 10.2 10.25 83,306
12/10/2014 10.38 10.38 10.21 10.34 112,915
12/09/2014 10.32 10.46 10.25 10.42 134,653
12/08/2014 10.42 10.48 10.3348 10.41 151,643
12/05/2014 10.36 10.45 10.32 10.44 136,353
12/04/2014 10.39 10.4109 10.36 10.39 106,206
12/03/2014 10.32 10.4 10.3 10.399 121,315
12/02/2014 10.26 10.35 10.24 10.34 158,342
12/01/2014 10.36 10.36 10.21 10.2301 141,980
11/28/2014 10.24 10.28 10.16 10.28 50,028
11/26/2014 10.16 10.24 10.16 10.23 70,919
11/25/2014 10.22 10.22 10.15 10.18 80,790
11/24/2014 10.13 10.29 10.1 10.23 118,888
11/21/2014 10.08 10.13 10.05 10.1 65,559
11/20/2014 10.05 10.08 10.0015 10.07 47,306
11/19/2014 10.05 10.08 9.98 10.08 110,920
11/18/2014 10.18 10.1999 10.03 10.06 137,588
11/17/2014 10.17 10.19 10.131 10.19 60,736
11/14/2014 10.14 10.1699 10.1 10.15 60,441
11/13/2014 10.16 10.239 10.15 10.15 44,211
11/12/2014 10.19 10.25 10.1114 10.1606 105,116
11/11/2014 10.19 10.256 10.14 10.18 69,636
11/10/2014 10.17 10.32 10.1 10.23 123,920
11/07/2014 10.24 10.28 10.23 10.23 64,935
11/06/2014 10.26 10.39 10.15 10.28 135,908
11/05/2014 10.23 10.28 10.23 10.264 86,350
11/04/2014 10.21 10.29 10.171 10.2 111,933
11/03/2014 10.15 10.28 10.1 10.17 110,160
10/31/2014 10.03 10.15 10.01 10.15 131,644
10/30/2014 10 10.08 9.96 10.04 99,581
10/29/2014 10.06 10.09 10 10.05 75,422
10/28/2014 9.89 10.12 9.89 10.01 129,204
10/27/2014 9.87 9.95 9.86 9.8961 49,051
10/24/2014 9.95 9.9799 9.85 9.91 89,720
10/23/2014 9.97 10.02 9.9382 9.98 87,705
10/22/2014 10.04 10.1 9.9 10 116,859
10/21/2014 9.88 10.02 9.86 9.99 102,847
10/20/2014 9.76 9.9 9.75 9.88 175,234
10/17/2014 9.63 9.8 9.54 9.73 167,896
10/16/2014 9.41 9.88 9.34 9.5 485,018
10/15/2014 9.64 9.64 9.25 9.48 416,697
10/14/2014 9.77 9.84 9.48 9.65 332,458
10/13/2014 9.83 9.89 9.536 9.78 224,810
10/10/2014 9.9 10.04 9.77 9.8286 174,315
10/09/2014 10.01 10.1 9.9 9.93 192,639
10/08/2014 10.2 10.2 10.01 10.0616 170,277
10/07/2014 10.03 10.19 10.01 10.06 127,862
10/06/2014 10.04 10.08 9.97 10.06 180,022
10/03/2014 9.86 10.26 9.85 10.07 193,373
10/02/2014 10.09 10.09 9.75 9.87 263,566
10/01/2014 9.96 10.07 9.9 10.07 255,743
09/30/2014 9.65 9.89 9.63 9.86 319,420
09/29/2014 9.73 9.86 9.65 9.73 370,878
09/26/2014 9.86 10.1 9.55 9.73 1,099,944
09/25/2014 10.21 10.239 10.19 10.2 75,435
09/24/2014 10.22 10.26 10.1708 10.22 72,095
09/23/2014 10.2 10.27 10.2 10.23 41,655
09/22/2014 10.24 10.28 10.21 10.21 77,656
09/19/2014 10.25 10.3 10.22 10.27 83,825
09/18/2014 10.26 10.319 10.26 10.27 83,775
09/17/2014 10.2 10.37 10.2 10.281 67,919
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?