PIMCO Strategic Income Fund, Inc. Historical Stock Prices

RCS 
$9.9799
*  
0.0201
0.2%
Get RCS Alerts
*Delayed - data as of Oct. 23, 2014 15:07 ET  -  Find a broker to begin trading RCS now
Exchange: NYSE

Community Rating:
View:    RCS Real Time
 
 
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 for next time

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

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
15:07  9.95  10.02  9.9382  9.9799 69,693
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
09/16/2014 10.18 10.25 10.18 10.23 105,963
09/15/2014 10.28 10.32 10.19 10.22 127,333
09/12/2014 10.46 10.46 10.28 10.28 112,939
09/11/2014 10.42 10.52 10.4 10.52 138,529
09/10/2014 10.43 10.48 10.36 10.45 86,784
09/09/2014 10.5 10.53 10.48 10.49 88,377
09/08/2014 10.48 10.53 10.4701 10.53 83,149
09/05/2014 10.4 10.47 10.39 10.47 44,241
09/04/2014 10.41 10.45 10.38 10.43 64,688
09/03/2014 10.32 10.5 10.29 10.46 128,392
09/02/2014 10.39 10.39 10.21 10.34 116,700
08/29/2014 10.33 10.36 10.33 10.36 86,590
08/28/2014 10.35 10.404 10.32 10.35 100,380
08/27/2014 10.35 10.439 10.35 10.38 67,402
08/26/2014 10.4 10.44 10.35 10.35 99,083
08/25/2014 10.47 10.5 10.38 10.39 83,518
08/22/2014 10.49 10.51 10.46 10.4675 57,950
08/21/2014 10.47 10.5 10.47 10.48 56,860
08/20/2014 10.5 10.55 10.49 10.49 64,019
08/19/2014 10.5 10.52 10.49 10.5 87,277
08/18/2014 10.5 10.5 10.46 10.49 72,142
08/15/2014 10.42 10.49 10.42 10.46 67,026
08/14/2014 10.43 10.4522 10.39 10.39 72,366
08/13/2014 10.29 10.4 10.26 10.39 73,180
08/12/2014 10.3 10.33 10.2287 10.26 50,876
08/11/2014 10.2 10.36 10.2 10.3 73,617
08/08/2014 10.15 10.22 10.11 10.2001 69,744
08/07/2014 10.15 10.24 10.1202 10.15 101,329
08/06/2014 10.14 10.2 10.1 10.15 101,980
08/05/2014 10.16 10.24 10.1 10.17 88,703
08/04/2014 10.23 10.28 10.15 10.2 176,032
08/01/2014 10.15 10.2 10 10.12 292,998
07/31/2014 10.47 10.49 10.15 10.2 297,532
07/30/2014 10.56 10.58 10.52 10.52 74,421
07/29/2014 10.57 10.59 10.54 10.55 59,665
07/28/2014 10.52 10.59 10.52 10.56 55,440
07/25/2014 10.6 10.6 10.5 10.53 59,232
07/24/2014 10.56 10.59 10.53 10.55 106,101
07/23/2014 10.55 10.568 10.5 10.55 71,149
07/22/2014 10.5 10.55 10.47 10.54 62,489
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?