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 29, 2017 5.052 5.082 5.052 5.062 321,136 -0.01(-0.10%)
Sep 28, 2017 5.067 5.088 5.052 5.067 163,411 +0.01(+0.21%)
Sep 27, 2017 5.072 5.088 5.046 5.057 663,671 -0.02(-0.31%)
Sep 26, 2017 5.057 5.088 5.057 5.072 181,888 +0.02(+0.31%)
Sep 25, 2017 5.046 5.078 5.031 5.057 204,785 +0.00(+0.00%)
Sep 22, 2017 5.036 5.067 5.005 5.057 333,290 +0.02(+0.31%)
Sep 21, 2017 5.093 5.098 5.015 5.041 395,988 -0.04(-0.82%)
Sep 20, 2017 5.088 5.104 5.072 5.083 312,688 -0.03(-0.51%)
Sep 19, 2017 5.130 5.136 5.088 5.109 254,941 -0.01(-0.20%)
Sep 18, 2017 5.150 5.171 5.114 5.119 167,925 -0.04(-0.81%)
Sep 15, 2017 5.114 5.171 5.109 5.161 192,854 +0.03(+0.61%)
Sep 14, 2017 5.130 5.161 5.114 5.130 160,911 -0.02(-0.30%)
Sep 13, 2017 5.109 5.171 5.097 5.145 171,984 +0.03(+0.51%)
Sep 12, 2017 5.150 5.155 5.088 5.119 387,186 -0.02(-0.40%)
Sep 11, 2017 5.156 5.176 5.140 5.140 343,199 -0.05(-1.00%)
Sep 08, 2017 5.130 5.192 5.119 5.192 256,948 +0.05(+1.03%)
Sep 07, 2017 5.139 5.154 5.103 5.139 209,170 +0.00(+0.00%)
Sep 06, 2017 5.154 5.154 5.129 5.139 214,756 +0.00(+0.00%)
Sep 05, 2017 5.149 5.165 5.139 5.139 286,094 +0.00(+0.00%)
Sep 01, 2017 5.154 5.165 5.139 5.139 255,910 +0.00(+0.00%)
Aug 31, 2017 5.108 5.154 5.103 5.139 178,439 +0.04(+0.71%)
Aug 30, 2017 5.129 5.139 5.082 5.103 281,888 -0.01(-0.10%)
Aug 29, 2017 5.077 5.129 5.077 5.108 250,073 +0.00(+0.00%)
Aug 28, 2017 5.123 5.134 5.092 5.108 203,354 +0.03(+0.61%)
Aug 25, 2017 5.092 5.126 5.067 5.077 237,365 -0.01(-0.20%)
Aug 24, 2017 5.113 5.131 5.077 5.087 212,119 -0.01(-0.20%)
Aug 23, 2017 5.092 5.123 5.092 5.098 294,361 -0.03(-0.50%)
Aug 22, 2017 5.087 5.134 5.087 5.123 192,161 +0.04(+0.71%)
Aug 21, 2017 5.118 5.118 5.072 5.087 188,635 -0.03(-0.61%)
Aug 18, 2017 5.036 5.139 5.020 5.118 213,635 +0.08(+1.64%)
Aug 17, 2017 5.036 5.103 5.015 5.036 325,740 -0.07(-1.42%)
Aug 16, 2017 5.165 5.168 5.051 5.108 308,891 -0.06(-1.10%)
Aug 15, 2017 5.129 5.172 5.129 5.165 200,508 +0.05(+1.01%)
Aug 14, 2017 5.201 5.268 5.113 5.113 322,679 -0.02(-0.30%)
Aug 11, 2017 5.041 5.139 4.829 5.129 784,292 +0.07(+1.33%)
Aug 10, 2017 5.253 5.253 5.061 5.061 740,985 -0.21(-3.92%)
Aug 09, 2017 5.273 5.346 5.268 5.268 220,110 -0.04(-0.76%)
Aug 08, 2017 5.385 5.385 5.283 5.308 361,495 -0.04(-0.77%)
Aug 07, 2017 5.396 5.401 5.313 5.349 377,538 -0.03(-0.57%)
Aug 04, 2017 5.385 5.385 5.334 5.380 187,472 +0.02(+0.38%)
Aug 03, 2017 5.324 5.374 5.303 5.360 219,133 +0.04(+0.77%)
Aug 02, 2017 5.226 5.329 5.226 5.319 252,612 +0.11(+2.17%)
Aug 01, 2017 5.298 5.329 5.195 5.206 320,486 -0.12(-2.31%)
Jul 31, 2017 5.293 5.339 5.283 5.329 158,255 +0.03(+0.48%)
Jul 28, 2017 5.298 5.329 5.283 5.303 71,350 +0.01(+0.19%)
Jul 27, 2017 5.267 5.329 5.262 5.293 323,379 +0.03(+0.58%)
Jul 26, 2017 5.308 5.313 5.231 5.262 260,733 -0.04(-0.68%)
Jul 25, 2017 5.267 5.319 5.257 5.298 222,447 +0.03(+0.58%)
Jul 24, 2017 5.324 5.324 5.257 5.267 253,987 -0.07(-1.34%)
Jul 21, 2017 5.319 5.339 5.293 5.339 154,901 +0.03(+0.48%)
Jul 20, 2017 5.313 5.339 5.288 5.313 275,444 +0.00(+0.00%)
Jul 19, 2017 5.360 5.360 5.308 5.313 242,189 -0.02(-0.29%)
Jul 18, 2017 5.303 5.354 5.283 5.329 218,967 +0.05(+0.87%)
Jul 17, 2017 5.426 5.430 5.252 5.283 479,999 -0.15(-2.84%)
Jul 14, 2017 5.385 5.442 5.383 5.437 225,795 +0.06(+1.16%)
Jul 13, 2017 5.349 5.375 5.252 5.375 240,451 +0.08(+1.45%)
Jul 12, 2017 5.339 5.360 5.288 5.298 315,931 -0.02(-0.46%)
Jul 11, 2017 5.399 5.425 5.323 5.323 466,215 -0.07(-1.23%)
Jul 10, 2017 5.328 5.389 5.325 5.389 516,646 +0.07(+1.24%)
Jul 07, 2017 5.297 5.323 5.256 5.323 172,599 +0.03(+0.58%)
Jul 06, 2017 5.287 5.307 5.256 5.292 247,334 -0.01(-0.10%)
Jul 05, 2017 5.221 5.297 5.211 5.297 301,725 +0.09(+1.66%)
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.