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 )

5.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2004 2.386 2.404 2.358 2.377 505,717 -0.03(-1.23%)
Apr 29, 2004 2.386 2.415 2.340 2.406 501,756 +0.02(+0.86%)
Apr 28, 2004 2.431 2.454 2.363 2.386 645,681 -0.07(-2.96%)
Apr 27, 2004 2.461 2.467 2.433 2.458 342,867 -0.00(-0.09%)
Apr 26, 2004 2.440 2.461 2.427 2.461 691,455 +0.01(+0.28%)
Apr 23, 2004 2.463 2.490 2.445 2.454 480,189 -0.02(-0.92%)
Apr 22, 2004 2.431 2.479 2.431 2.477 507,478 +0.01(+0.37%)
Apr 21, 2004 2.499 2.499 2.440 2.467 831,419 -0.03(-1.36%)
Apr 20, 2004 2.556 2.563 2.497 2.501 517,161 -0.06(-2.31%)
Apr 19, 2004 2.565 2.586 2.542 2.561 517,161 -0.01(-0.35%)
Apr 16, 2004 2.492 2.570 2.492 2.570 478,869 +0.07(+2.82%)
Apr 15, 2004 2.454 2.513 2.454 2.499 703,779 +0.03(+1.10%)
Apr 14, 2004 2.517 2.531 2.408 2.472 1,283,880 -0.06(-2.25%)
Apr 13, 2004 2.645 2.681 2.499 2.529 1,326,574 -0.15(-5.60%)
Apr 12, 2004 2.699 2.713 2.676 2.679 237,674 -0.02(-0.76%)
Apr 08, 2004 2.670 2.708 2.663 2.699 360,912 +0.02(+0.85%)
Apr 07, 2004 2.738 2.738 2.658 2.676 653,603 -0.07(-2.40%)
Apr 06, 2004 2.840 2.842 2.708 2.742 760,557 -0.11(-3.75%)
Apr 05, 2004 2.874 2.881 2.795 2.849 518,921 +0.01(+0.24%)
Apr 02, 2004 2.870 2.879 2.840 2.842 248,677 -0.04(-1.34%)
Apr 01, 2004 2.901 2.908 2.858 2.881 386,880 -0.01(-0.31%)
Mar 31, 2004 2.895 2.908 2.870 2.890 273,765 +0.01(+0.32%)
Mar 30, 2004 2.874 2.890 2.860 2.881 155,368 +0.01(+0.24%)
Mar 29, 2004 2.870 2.881 2.856 2.874 271,564 -0.00(-0.08%)
Mar 26, 2004 2.851 2.885 2.851 2.876 202,463 +0.03(+1.04%)
Mar 25, 2004 2.863 2.883 2.835 2.847 250,438 -0.02(-0.56%)
Mar 24, 2004 2.890 2.906 2.863 2.863 341,106 -0.02(-0.63%)
Mar 23, 2004 2.885 2.899 2.867 2.881 455,102 -0.00(-0.16%)
Mar 22, 2004 2.883 2.892 2.876 2.885 172,973 +0.00(+0.08%)
Mar 19, 2004 2.872 2.883 2.860 2.883 309,856 +0.02(+0.71%)
Mar 18, 2004 2.833 2.872 2.833 2.863 261,001 +0.02(+0.80%)
Mar 17, 2004 2.849 2.867 2.829 2.840 350,789 -0.02(-0.79%)
Mar 16, 2004 2.822 2.863 2.822 2.863 396,563 +0.03(+0.96%)
Mar 15, 2004 2.829 2.849 2.817 2.835 269,804 +0.01(+0.32%)
Mar 12, 2004 2.835 2.835 2.817 2.826 330,543 +0.01(+0.32%)
Mar 11, 2004 2.817 2.849 2.817 2.817 396,563 -0.01(-0.32%)
Mar 10, 2004 2.845 2.845 2.808 2.826 382,479 +0.00(+0.00%)
Mar 09, 2004 2.817 2.835 2.808 2.826 365,754 +0.01(+0.40%)
Mar 08, 2004 2.863 2.863 2.799 2.815 519,362 -0.02(-0.72%)
Mar 05, 2004 2.840 2.863 2.820 2.835 304,134 -0.02(-0.56%)
Mar 04, 2004 2.808 2.867 2.808 2.851 470,506 +0.03(+1.21%)
Mar 03, 2004 2.829 2.840 2.806 2.817 274,205 +0.00(+0.16%)
Mar 02, 2004 2.817 2.840 2.813 2.813 270,244 -0.01(-0.48%)
Mar 01, 2004 2.863 2.867 2.813 2.826 258,360 -0.02(-0.72%)
Feb 27, 2004 2.817 2.867 2.813 2.847 332,303 +0.04(+1.29%)
Feb 26, 2004 2.817 2.829 2.790 2.810 208,184 -0.01(-0.48%)
Feb 25, 2004 2.813 2.829 2.806 2.824 206,424 +0.01(+0.40%)
Feb 24, 2004 2.847 2.849 2.797 2.813 389,961 -0.03(-0.96%)
Feb 23, 2004 2.806 2.845 2.804 2.840 369,715 +0.03(+1.05%)
Feb 20, 2004 2.824 2.840 2.806 2.810 275,085 -0.03(-0.96%)
Feb 19, 2004 2.860 2.860 2.826 2.838 288,289 -0.02(-0.79%)
Feb 18, 2004 2.808 2.860 2.808 2.860 347,708 +0.04(+1.53%)
Feb 17, 2004 2.817 2.824 2.806 2.817 308,536 +0.00(+0.08%)
Feb 13, 2004 2.833 2.847 2.806 2.815 500,876 +0.00(+0.16%)
Feb 12, 2004 2.817 2.829 2.806 2.810 325,261 -0.01(-0.24%)
Feb 11, 2004 2.835 2.858 2.817 2.817 280,367 -0.00(-0.16%)
Feb 10, 2004 2.838 2.849 2.815 2.822 312,497 -0.02(-0.56%)
Feb 09, 2004 2.829 2.854 2.808 2.838 427,373 +0.02(+0.64%)
Feb 06, 2004 2.795 2.820 2.783 2.820 335,824 +0.03(+1.06%)
Feb 05, 2004 2.810 2.815 2.781 2.790 294,451 -0.02(-0.57%)
Feb 04, 2004 2.813 2.826 2.795 2.806 322,620 -0.01(-0.24%)
Feb 03, 2004 2.799 2.838 2.799 2.813 470,946 +0.00(+0.08%)
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.