PIMCO Strategic Income Fund, Inc. Historical Stock Prices

RCS 
$8.4
*  
0.19
2.21%
Get RCS Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading RCS now
Exchange: NYSE

Community Rating:
 
 
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 26-MAR-2015 TO 26-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  8.55  8.57  8.25  8.40 403,390
06/26/2015 8.66 8.7799 8.59 8.59 158,596
06/25/2015 8.77 8.7894 8.63 8.63 140,858
06/24/2015 8.57 8.8 8.57 8.79 174,771
06/23/2015 8.56 8.6 8.52 8.59 163,891
06/22/2015 8.65 8.66 8.6 8.6039 191,798
06/19/2015 8.61 8.68 8.61 8.6599 101,117
06/18/2015 8.64 8.67 8.6012 8.64 130,967
06/17/2015 8.58 8.7 8.58 8.67 168,710
06/16/2015 8.6 8.6295 8.6 8.61 112,381
06/15/2015 8.59 8.65 8.58 8.59 229,369
06/12/2015 8.54 8.65 8.539 8.57 163,701
06/11/2015 8.64 8.67 8.53 8.56 252,457
06/10/2015 8.66 8.68 8.59 8.63 350,356
06/09/2015 8.67 8.74 8.65 8.7 226,727
06/08/2015 8.84 8.85 8.76 8.79 191,908
06/05/2015 9.05 9.05 8.67 8.84 680,109
06/04/2015 9.07 9.13 9.03 9.07 246,992
06/03/2015 9.18 9.18 9.07 9.07 124,513
06/02/2015 9.17 9.18 9.13 9.18 86,254
06/01/2015 9.17 9.1999 9.12 9.15 120,176
05/29/2015 9.12 9.15 9.1 9.1499 101,112
05/28/2015 9.19 9.19 9.09 9.11 134,283
05/27/2015 9.19 9.2 9.15 9.2 78,635
05/26/2015 9.19 9.2 9.16 9.18 75,311
05/22/2015 9.18 9.23 9.18 9.19 95,397
05/21/2015 9.17 9.2299 9.17 9.18 86,734
05/20/2015 9.19 9.24 9.16 9.16 81,212
05/19/2015 9.2 9.22 9.17 9.17 166,127
05/18/2015 9.22 9.25 9.2 9.25 70,353
05/15/2015 9.22 9.26 9.2101 9.23 62,855
05/14/2015 9.19 9.24 9.1813 9.24 95,354
05/13/2015 9.23 9.24 9.19 9.19 91,458
05/12/2015 9.19 9.25 9.18 9.19 161,056
05/11/2015 9.29 9.31 9.25 9.26 126,288
05/08/2015 9.32 9.35 9.29 9.3 85,602
05/07/2015 9.28 9.34 9.26 9.29 105,329
05/06/2015 9.35 9.43 9.349 9.36 123,351
05/05/2015 9.38 9.39 9.31 9.34 140,957
05/04/2015 9.45 9.49 9.36 9.37 170,579
05/01/2015 9.41 9.43 9.363 9.43 118,796
04/30/2015 9.35 9.39 9.32 9.39 90,372
04/29/2015 9.31 9.37 9.31 9.37 97,653
04/28/2015 9.35 9.377 9.3 9.34 103,755
04/27/2015 9.31 9.38 9.3 9.33 93,275
04/24/2015 9.28 9.3 9.2701 9.3 37,039
04/23/2015 9.23 9.33 9.23 9.28 89,483
04/22/2015 9.26 9.2854 9.23 9.24 77,103
04/21/2015 9.22 9.28 9.22 9.26 106,982
04/20/2015 9.28 9.341 9.2 9.23 164,175
04/17/2015 9.29 9.29 9.24 9.25 123,069
04/16/2015 9.36 9.3699 9.27 9.32 97,896
04/15/2015 9.34 9.45 9.33 9.37 113,813
04/14/2015 9.27 9.35 9.27 9.34 157,274
04/13/2015 9.28 9.3 9.25 9.25 114,496
04/10/2015 9.32 9.339 9.23 9.29 128,841
04/09/2015 9.39 9.4598 9.22 9.28 212,319
04/08/2015 9.5 9.53 9.44 9.51 121,247
04/07/2015 9.43 9.5 9.41 9.46 135,156
04/06/2015 9.33 9.44 9.33 9.41 141,810
04/02/2015 9.35 9.39 9.32 9.32 143,643
04/01/2015 9.34 9.39 9.31 9.37 86,303
03/31/2015 9.29 9.29 9.2001 9.29 139,937
03/30/2015 9.19 9.27 9.19 9.23 189,755
03/27/2015 9.18 9.25 9.15 9.18 310,842
03/26/2015 9.41 9.43 9.22 9.25 209,822
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?