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 )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2002 2.646 2.691 2.644 2.680 289,265 +0.02(+0.67%)
Sep 27, 2002 2.680 2.680 2.653 2.662 146,423 -0.00(-0.17%)
Sep 26, 2002 2.658 2.678 2.646 2.666 217,620 +0.00(+0.00%)
Sep 25, 2002 2.669 2.680 2.658 2.666 298,221 +0.01(+0.34%)
Sep 24, 2002 2.658 2.680 2.653 2.658 220,755 +0.00(+0.17%)
Sep 23, 2002 2.662 2.675 2.649 2.653 240,009 +0.00(+0.00%)
Sep 20, 2002 2.680 2.680 2.651 2.653 228,367 -0.02(-0.59%)
Sep 19, 2002 2.644 2.682 2.644 2.669 399,867 +0.01(+0.34%)
Sep 18, 2002 2.635 2.682 2.620 2.660 806,003 +0.03(+1.28%)
Sep 17, 2002 2.658 2.664 2.624 2.626 346,133 -0.05(-1.84%)
Sep 16, 2002 2.649 2.675 2.646 2.675 222,994 +0.02(+0.59%)
Sep 13, 2002 2.646 2.680 2.644 2.660 147,767 +0.01(+0.51%)
Sep 12, 2002 2.658 2.669 2.624 2.646 212,695 +0.01(+0.42%)
Sep 11, 2002 2.673 2.682 2.635 2.635 212,695 -0.02(-0.76%)
Sep 10, 2002 2.646 2.664 2.631 2.655 313,893 -0.01(-0.50%)
Sep 09, 2002 2.669 2.689 2.635 2.669 360,462 -0.02(-0.75%)
Sep 06, 2002 2.691 2.702 2.651 2.689 211,351 -0.01(-0.33%)
Sep 05, 2002 2.713 2.725 2.689 2.698 210,456 -0.00(-0.08%)
Sep 04, 2002 2.702 2.718 2.680 2.700 306,281 -0.02(-0.82%)
Sep 03, 2002 2.689 2.722 2.658 2.722 235,979 +0.06(+2.09%)
Aug 30, 2002 2.680 2.702 2.629 2.666 147,767 +0.01(+0.34%)
Aug 29, 2002 2.646 2.669 2.622 2.658 153,588 +0.02(+0.85%)
Aug 28, 2002 2.613 2.644 2.608 2.635 263,742 -0.01(-0.42%)
Aug 27, 2002 2.646 2.658 2.626 2.646 285,235 +0.00(+0.00%)
Aug 26, 2002 2.664 2.664 2.626 2.646 204,635 -0.00(-0.08%)
Aug 23, 2002 2.658 2.675 2.640 2.649 150,901 +0.00(+0.00%)
Aug 22, 2002 2.660 2.673 2.635 2.649 355,536 +0.01(+0.42%)
Aug 21, 2002 2.635 2.640 2.613 2.637 166,573 +0.02(+0.94%)
Aug 20, 2002 2.646 2.678 2.604 2.613 350,163 +0.00(+0.00%)
Aug 16, 2002 2.591 2.626 2.570 2.613 210,008 +0.03(+1.30%)
Aug 15, 2002 2.579 2.622 2.568 2.579 286,578 +0.00(+0.00%)
Aug 14, 2002 2.658 2.658 2.579 2.579 305,385 -0.08(-2.86%)
Aug 13, 2002 2.646 2.655 2.613 2.655 407,927 +0.03(+1.19%)
Aug 12, 2002 2.651 2.658 2.617 2.624 622,413 -0.02(-0.93%)
Aug 07, 2002 2.658 2.658 2.637 2.649 282,101 -0.01(-0.25%)
Aug 06, 2002 2.713 2.713 2.644 2.655 362,701 -0.06(-2.14%)
Aug 05, 2002 2.662 2.713 2.624 2.713 510,020 +0.09(+3.40%)
Aug 02, 2002 2.666 2.666 2.611 2.624 258,816 -0.04(-1.59%)
Aug 01, 2002 2.689 2.689 2.626 2.666 356,432 -0.01(-0.50%)
Jul 31, 2002 2.680 2.691 2.664 2.680 407,927 +0.00(+0.08%)
Jul 30, 2002 2.689 2.693 2.664 2.678 460,317 -0.00(-0.17%)
Jul 29, 2002 2.736 2.758 2.678 2.682 598,681 -0.04(-1.32%)
Jul 26, 2002 2.691 2.758 2.691 2.718 896,454 +0.05(+1.84%)
Jul 25, 2002 2.736 2.742 2.593 2.669 840,482 -0.02(-0.83%)
Jul 24, 2002 2.669 2.836 2.658 2.691 1,178,107 +0.03(+1.09%)
Jul 23, 2002 2.662 2.680 2.655 2.662 724,507 +0.02(+0.68%)
Jul 22, 2002 2.635 2.675 2.615 2.644 687,789 +0.03(+1.11%)
Jul 19, 2002 2.633 2.633 2.606 2.615 243,144 -0.00(-0.09%)
Jul 17, 2002 2.591 2.635 2.591 2.617 393,150 +0.04(+1.47%)
Jul 12, 2002 2.602 2.622 2.568 2.579 270,011 -0.04(-1.45%)
Jul 11, 2002 2.629 2.644 2.602 2.617 867,348 +0.01(+0.43%)
Jul 10, 2002 2.635 2.646 2.604 2.606 289,713 -0.03(-1.10%)
Jul 09, 2002 2.624 2.635 2.624 2.635 540,917 +0.01(+0.43%)
Jul 08, 2002 2.635 2.635 2.624 2.624 155,379 -0.01(-0.42%)
Jul 05, 2002 2.660 2.662 2.620 2.635 198,814 -0.02(-0.84%)
Jul 04, 2002 2.642 2.669 2.640 2.658 187,171 +0.00(+0.00%)
Jul 03, 2002 2.642 2.669 2.640 2.658 187,171 +0.04(+1.45%)
Jul 02, 2002 2.635 2.680 2.620 2.620 419,569 -0.02(-0.68%)
Jul 01, 2002 2.573 2.646 2.566 2.637 381,955 +0.07(+2.61%)
Jun 28, 2002 2.562 2.586 2.553 2.570 316,580 -0.01(-0.26%)
Jun 27, 2002 2.602 2.602 2.568 2.577 268,667 -0.04(-1.37%)
Jun 26, 2002 2.573 2.620 2.570 2.613 444,644 +0.00(+0.17%)
Jun 25, 2002 2.633 2.635 2.602 2.608 508,229 +0.03(+1.04%)
Jun 21, 2002 2.624 2.624 2.564 2.582 384,642 -0.04(-1.62%)
Jun 20, 2002 2.568 2.624 2.559 2.624 419,569 +0.05(+1.82%)
Jun 19, 2002 2.553 2.591 2.528 2.577 481,810 +0.05(+1.85%)
Jun 18, 2002 2.546 2.562 2.528 2.530 281,205 -0.02(-0.79%)
Jun 17, 2002 2.579 2.579 2.537 2.550 270,458 -0.02(-0.70%)
Jun 14, 2002 2.550 2.575 2.546 2.568 242,696 +0.02(+0.97%)
Jun 12, 2002 2.557 2.564 2.524 2.544 456,287 +0.00(+0.00%)
Jun 11, 2002 2.568 2.568 2.524 2.544 472,855 -0.04(-1.39%)
Jun 10, 2002 2.564 2.579 2.535 2.579 485,840 +0.03(+1.14%)
Jun 07, 2002 2.577 2.582 2.541 2.550 237,770 -0.02(-0.87%)
Jun 06, 2002 2.541 2.573 2.537 2.573 266,428 +0.02(+0.79%)
Jun 05, 2002 2.591 2.602 2.553 2.553 278,071 +0.00(+0.00%)
May 31, 2002 2.555 2.564 2.537 2.553 265,085 -0.02(-0.61%)
May 28, 2002 2.546 2.579 2.535 2.568 472,855 +0.03(+1.32%)
May 27, 2002 2.553 2.562 2.512 2.535 353,745 +0.00(+0.00%)
May 24, 2002 2.553 2.562 2.512 2.535 353,745 -0.01(-0.44%)
May 23, 2002 2.584 2.584 2.526 2.546 292,847 -0.03(-1.04%)
May 22, 2002 2.541 2.613 2.539 2.573 346,133 +0.03(+1.23%)
May 21, 2002 2.515 2.541 2.512 2.541 283,444 +0.01(+0.53%)
May 20, 2002 2.512 2.533 2.512 2.528 252,995 +0.02(+0.62%)
May 17, 2002 2.508 2.535 2.490 2.512 321,057 +0.02(+0.72%)
May 16, 2002 2.510 2.510 2.490 2.495 282,548 +0.00(+0.18%)
May 15, 2002 2.452 2.497 2.445 2.490 410,613 +0.04(+1.73%)
May 14, 2002 2.439 2.454 2.414 2.448 465,242 +0.01(+0.55%)
May 13, 2002 2.434 2.439 2.423 2.434 299,564 +0.01(+0.28%)
May 10, 2002 2.432 2.434 2.425 2.428 714,655 +0.00(+0.09%)
May 09, 2002 2.428 2.430 2.416 2.425 683,311 +0.01(+0.46%)
May 08, 2002 2.436 2.441 2.405 2.414 343,446 -0.02(-0.92%)
May 07, 2002 2.443 2.443 2.430 2.436 250,308 -0.00(-0.09%)
May 06, 2002 2.441 2.441 2.425 2.439 304,490 -0.00(-0.09%)
May 03, 2002 2.443 2.452 2.432 2.441 275,832 +0.00(+0.00%)
May 02, 2002 2.445 2.445 2.423 2.441 693,162 +0.00(+0.00%)
May 01, 2002 2.439 2.445 2.434 2.441 425,838 -0.00(-0.09%)
Apr 30, 2002 2.445 2.445 2.430 2.443 496,587 +0.00(+0.09%)
Apr 29, 2002 2.445 2.445 2.414 2.441 441,062 +0.00(+0.00%)
Apr 26, 2002 2.423 2.443 2.423 2.441 307,176 -0.00(-0.09%)
Apr 25, 2002 2.443 2.448 2.439 2.443 297,773 +0.01(+0.37%)
Apr 24, 2002 2.454 2.454 2.432 2.434 648,832 -0.01(-0.27%)
Apr 23, 2002 2.450 2.452 2.425 2.441 475,093 -0.01(-0.27%)
Apr 22, 2002 2.428 2.448 2.421 2.448 266,876 +0.04(+1.48%)
Apr 19, 2002 2.434 2.434 2.412 2.412 366,283 +0.00(+0.00%)
Apr 18, 2002 2.412 2.423 2.410 2.412 274,488 -0.00(-0.18%)
Apr 17, 2002 2.421 2.421 2.412 2.416 192,992 -0.00(-0.09%)
Apr 16, 2002 2.419 2.434 2.419 2.419 234,636 -0.02(-0.82%)
Apr 15, 2002 2.432 2.441 2.421 2.439 177,768 +0.00(+0.18%)
Apr 12, 2002 2.434 2.436 2.421 2.434 180,455 +0.01(+0.46%)
Apr 11, 2002 2.416 2.434 2.416 2.423 175,081 -0.01(-0.37%)
Apr 10, 2002 2.434 2.439 2.419 2.432 257,473 +0.00(+0.09%)
Apr 09, 2002 2.425 2.434 2.414 2.430 210,456 +0.00(+0.18%)
Apr 08, 2002 2.423 2.445 2.419 2.425 298,668 +0.00(+0.00%)
Apr 05, 2002 2.434 2.434 2.407 2.425 223,889 -0.01(-0.37%)
Apr 04, 2002 2.443 2.445 2.401 2.434 491,214 -0.00(-0.18%)
Apr 03, 2002 2.445 2.445 2.425 2.439 199,709 -0.00(-0.18%)
Apr 02, 2002 2.430 2.450 2.425 2.443 214,038 +0.00(+0.00%)
Apr 01, 2002 2.457 2.461 2.443 2.443 456,287 -0.01(-0.27%)
Mar 29, 2002 2.412 2.450 2.390 2.450 219,411 +0.00(+0.00%)
Mar 28, 2002 2.412 2.450 2.390 2.450 219,411 +0.04(+1.57%)
Mar 27, 2002 2.434 2.448 2.401 2.412 252,995 -0.02(-0.92%)
Mar 26, 2002 2.405 2.448 2.390 2.434 403,001 +0.03(+1.39%)
Mar 25, 2002 2.410 2.423 2.390 2.401 183,141 -0.02(-0.65%)
Mar 22, 2002 2.398 2.432 2.381 2.416 1,612,006 -0.00(-0.18%)
Mar 21, 2002 2.425 2.439 2.390 2.421 355,536 -0.02(-0.82%)
Mar 20, 2002 2.450 2.468 2.428 2.441 107,914 +0.00(+0.09%)
Mar 19, 2002 2.439 2.445 2.434 2.439 261,055 -0.00(-0.09%)
Mar 18, 2002 2.450 2.452 2.441 2.441 231,054 -0.01(-0.36%)
Mar 15, 2002 2.457 2.457 2.445 2.450 163,439 +0.00(+0.00%)
Mar 14, 2002 2.454 2.457 2.441 2.450 445,540 -0.00(-0.18%)
Mar 13, 2002 2.468 2.468 2.452 2.454 234,188 +0.00(+0.18%)
Mar 12, 2002 2.445 2.457 2.432 2.450 251,652 -0.00(-0.18%)
Mar 11, 2002 2.457 2.457 2.432 2.454 262,398 +0.02(+0.64%)
Mar 08, 2002 2.457 2.477 2.428 2.439 280,309 -0.02(-0.73%)
Mar 07, 2002 2.466 2.468 2.445 2.457 175,081 -0.00(-0.18%)
Mar 06, 2002 2.468 2.468 2.459 2.461 223,441 +0.00(+0.00%)
Mar 05, 2002 2.461 2.468 2.459 2.461 369,865 +0.00(+0.00%)
Mar 04, 2002 2.448 2.468 2.448 2.461 784,509 -0.00(-0.09%)
Mar 01, 2002 2.457 2.479 2.450 2.463 291,952 -0.02(-0.90%)
Feb 28, 2002 2.481 2.490 2.468 2.486 214,934 +0.00(+0.18%)
Feb 27, 2002 2.463 2.490 2.445 2.481 440,167 +0.02(+1.00%)
Feb 26, 2002 2.457 2.463 2.443 2.457 222,994 +0.00(+0.09%)
Feb 25, 2002 2.445 2.454 2.432 2.454 213,590 +0.02(+1.01%)
Feb 22, 2002 2.441 2.441 2.430 2.430 249,413 +0.00(+0.00%)
Feb 21, 2002 2.430 2.443 2.423 2.430 392,702 -0.02(-0.64%)
Feb 20, 2002 2.445 2.445 2.419 2.445 211,351 +0.01(+0.46%)
Feb 19, 2002 2.405 2.450 2.405 2.434 301,803 +0.00(+0.09%)
Feb 18, 2002 2.434 2.441 2.412 2.432 277,175 +0.00(+0.00%)
Feb 15, 2002 2.434 2.441 2.412 2.432 277,175 -0.00(-0.09%)
Feb 14, 2002 2.434 2.448 2.423 2.434 178,216 +0.00(+0.00%)
Feb 13, 2002 2.412 2.445 2.412 2.434 321,057 -0.01(-0.37%)
Feb 12, 2002 2.428 2.445 2.419 2.443 386,881 +0.01(+0.37%)
Feb 11, 2002 2.445 2.448 2.412 2.434 351,506 +0.00(+0.00%)
Feb 08, 2002 2.421 2.445 2.421 2.434 316,580 -0.01(-0.46%)
Feb 07, 2002 2.419 2.445 2.419 2.445 200,157 +0.01(+0.46%)
Feb 06, 2002 2.445 2.452 2.423 2.434 2,015,007 -0.01(-0.37%)
Feb 05, 2002 2.439 2.448 2.436 2.443 183,589 +0.00(+0.00%)
Feb 04, 2002 2.423 2.443 2.405 2.443 200,605 +0.04(+1.48%)
Feb 01, 2002 2.430 2.441 2.407 2.407 415,091 -0.03(-1.10%)
Jan 31, 2002 2.434 2.434 2.412 2.434 271,802 +0.00(+0.18%)
Jan 30, 2002 2.434 2.441 2.412 2.430 356,880 -0.00(-0.09%)
Jan 29, 2002 2.443 2.443 2.423 2.432 529,275 -0.01(-0.46%)
Jan 28, 2002 2.450 2.450 2.416 2.443 510,916 -0.01(-0.45%)
Jan 25, 2002 2.479 2.479 2.434 2.454 332,700 -0.01(-0.45%)
Jan 24, 2002 2.486 2.486 2.454 2.466 307,624 -0.01(-0.36%)
Jan 23, 2002 2.470 2.486 2.459 2.474 210,904 +0.00(+0.18%)
Jan 22, 2002 2.497 2.497 2.457 2.470 259,712 -0.04(-1.60%)
Jan 21, 2002 2.524 2.533 2.510 2.510 358,223 +0.00(+0.00%)
Jan 18, 2002 2.524 2.533 2.510 2.510 102,989 -0.01(-0.53%)
Jan 17, 2002 2.506 2.535 2.506 2.524 184,037 +0.02(+0.71%)
Jan 16, 2002 2.506 2.506 2.490 2.506 203,291 +0.00(+0.18%)
Jan 15, 2002 2.495 2.508 2.461 2.501 235,979 +0.01(+0.27%)
Jan 14, 2002 2.468 2.501 2.412 2.495 209,113 +0.00(+0.18%)
Jan 11, 2002 2.445 2.501 2.445 2.490 266,428 +0.04(+1.83%)
Jan 10, 2002 2.457 2.474 2.434 2.445 154,931 +0.08(+3.30%)
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.