Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Strategic Income Fund, Inc. (NY: RCS )

6.090 -0.039 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.842 1.892 1.818 1.892 472,066 +0.08(+4.57%)
Apr 29, 2009 1.800 1.818 1.778 1.809 256,600 +0.00(+0.00%)
Apr 28, 2009 1.766 1.809 1.766 1.809 319,266 +0.03(+1.89%)
Apr 27, 2009 1.764 1.784 1.764 1.775 240,032 -0.00(-0.00%)
Apr 24, 2009 1.775 1.798 1.764 1.775 368,298 -0.01(-0.37%)
Apr 23, 2009 1.782 1.784 1.764 1.782 362,481 +0.01(+0.76%)
Apr 22, 2009 1.758 1.780 1.758 1.769 193,051 +0.01(+0.76%)
Apr 21, 2009 1.762 1.780 1.753 1.755 320,923 -0.01(-0.38%)
Apr 20, 2009 1.764 1.791 1.760 1.762 287,590 -0.02(-1.00%)
Apr 17, 2009 1.787 1.804 1.766 1.780 362,983 -0.02(-0.87%)
Apr 16, 2009 1.784 1.800 1.760 1.796 130,827 +0.03(+1.64%)
Apr 15, 2009 1.778 1.786 1.764 1.766 188,085 -0.01(-0.63%)
Apr 14, 2009 1.784 1.784 1.744 1.778 303,778 +0.02(+0.90%)
Apr 13, 2009 1.746 1.764 1.682 1.762 385,941 +0.08(+4.77%)
Apr 09, 2009 1.724 1.731 1.677 1.682 512,008 -0.04(-2.46%)
Apr 08, 2009 1.789 1.789 1.704 1.724 244,827 -0.04(-2.53%)
Apr 07, 2009 1.764 1.769 1.746 1.769 220,764 +0.00(+0.00%)
Apr 06, 2009 1.787 1.787 1.764 1.769 266,791 -0.00(-0.13%)
Apr 03, 2009 1.762 1.773 1.737 1.771 287,107 +0.00(+0.25%)
Apr 02, 2009 1.729 1.787 1.708 1.766 623,864 +0.08(+4.63%)
Apr 01, 2009 1.673 1.697 1.659 1.688 218,301 +0.01(+0.80%)
Mar 31, 2009 1.787 1.693 1.646 1.675 140,602 +0.02(+1.49%)
Mar 30, 2009 1.682 1.682 1.633 1.650 280,574 -0.00(-0.13%)
Mar 26, 2009 1.657 1.693 1.635 1.653 272,263 -0.02(-1.33%)
Mar 25, 2009 1.697 1.722 1.630 1.675 402,459 -0.02(-1.32%)
Mar 24, 2009 1.673 1.708 1.635 1.697 250,331 +0.02(+1.33%)
Mar 23, 2009 1.653 1.677 1.633 1.675 378,140 +0.02(+1.49%)
Mar 20, 2009 1.664 1.679 1.621 1.650 191,801 -0.02(-0.94%)
Mar 19, 2009 1.639 1.666 1.634 1.666 190,946 +0.02(+1.50%)
Mar 18, 2009 1.590 1.653 1.586 1.641 287,232 +0.05(+3.09%)
Mar 17, 2009 1.624 1.650 1.570 1.592 710,415 -0.05(-3.13%)
Mar 16, 2009 1.679 1.691 1.644 1.644 485,983 -0.05(-2.90%)
Mar 13, 2009 1.706 1.706 1.657 1.693 0 +0.00(+0.13%)
Mar 12, 2009 1.619 1.702 1.595 1.691 383,652 +0.07(+4.51%)
Mar 11, 2009 1.557 1.630 1.557 1.618 268,510 +0.04(+2.30%)
Mar 10, 2009 1.510 1.648 1.507 1.581 490,363 +0.06(+3.96%)
Mar 09, 2009 1.487 1.554 1.458 1.521 757,262 -0.03(-2.01%)
Mar 06, 2009 1.521 1.586 1.496 1.552 0 +0.00(+0.00%)
Mar 05, 2009 1.626 1.666 1.552 1.552 654,353 -0.13(-7.46%)
Mar 04, 2009 1.688 1.695 1.617 1.677 459,305 -0.05(-3.15%)
Mar 02, 2009 1.766 1.809 1.708 1.732 668,583 -0.08(-4.39%)
Feb 27, 2009 1.842 1.847 1.764 1.811 0 -0.04(-2.05%)
Feb 26, 2009 1.912 1.946 1.842 1.849 304,427 -0.08(-4.06%)
Feb 25, 2009 1.952 1.952 1.898 1.927 309,621 +0.01(+0.47%)
Feb 24, 2009 1.793 1.921 1.775 1.918 784,366 +0.11(+6.05%)
Feb 23, 2009 1.856 1.883 1.804 1.809 784,943 -0.09(-4.82%)
Feb 20, 2009 1.994 1.994 1.775 1.901 1,369,067 -0.11(-5.34%)
Feb 19, 2009 2.055 2.070 2.008 2.008 385,256 -0.05(-2.28%)
Feb 18, 2009 2.088 2.115 2.052 2.055 260,244 -0.04(-1.90%)
Feb 17, 2009 2.144 2.157 2.084 2.094 365,083 -0.08(-3.62%)
Feb 13, 2009 2.160 2.175 2.131 2.173 103,674 +0.03(+1.46%)
Feb 12, 2009 2.168 2.173 2.110 2.142 209,587 -0.01(-0.52%)
Feb 11, 2009 2.220 2.220 2.124 2.153 415,575 -0.05(-2.23%)
Feb 10, 2009 2.200 2.211 2.157 2.202 273,387 -0.00(-0.10%)
Feb 09, 2009 2.135 2.233 2.135 2.204 544,983 +0.02(+0.92%)
Feb 06, 2009 2.166 2.189 2.166 2.184 329,579 +0.04(+1.77%)
Feb 05, 2009 2.124 2.171 2.124 2.146 234,081 +0.01(+0.31%)
Feb 04, 2009 2.146 2.164 2.124 2.139 270,508 -0.04(-1.64%)
Feb 03, 2009 2.166 2.189 2.144 2.175 233,915 -0.00(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.