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, 2019 5.785 5.920 5.773 5.846 259,129 +0.07(+1.16%)
Apr 29, 2019 5.816 5.834 5.755 5.779 325,040 +0.01(+0.21%)
Apr 26, 2019 5.767 5.822 5.761 5.767 191,389 -0.01(-0.21%)
Apr 25, 2019 5.834 5.865 5.779 5.779 218,409 -0.07(-1.15%)
Apr 24, 2019 5.840 5.944 5.840 5.846 161,576 -0.01(-0.10%)
Apr 23, 2019 5.877 5.920 5.804 5.853 363,290 -0.01(-0.21%)
Apr 22, 2019 5.914 5.932 5.865 5.865 190,089 -0.05(-0.93%)
Apr 18, 2019 5.901 5.968 5.889 5.920 117,324 +0.01(+0.21%)
Apr 17, 2019 5.853 5.975 5.853 5.907 292,371 +0.05(+0.94%)
Apr 16, 2019 5.828 5.889 5.828 5.853 121,614 +0.04(+0.63%)
Apr 15, 2019 5.822 5.883 5.816 5.816 156,221 -0.02(-0.31%)
Apr 12, 2019 5.816 5.877 5.804 5.834 136,168 +0.01(+0.21%)
Apr 11, 2019 5.840 5.852 5.798 5.822 156,123 -0.01(-0.10%)
Apr 10, 2019 5.926 5.962 5.828 5.828 203,244 -0.16(-2.64%)
Apr 09, 2019 5.822 5.998 5.774 5.986 556,767 +0.21(+3.68%)
Apr 08, 2019 5.780 5.816 5.731 5.774 382,808 -0.01(-0.11%)
Apr 05, 2019 5.895 5.895 5.684 5.780 511,302 -0.12(-1.95%)
Apr 04, 2019 5.731 5.925 5.707 5.895 388,601 +0.13(+2.21%)
Apr 03, 2019 5.762 5.907 5.464 5.768 1,441,222 -0.02(-0.42%)
Apr 02, 2019 5.986 5.992 5.756 5.792 1,374,082 -0.56(-8.87%)
Apr 01, 2019 6.386 6.429 6.356 6.356 198,954 -0.04(-0.57%)
Mar 29, 2019 6.374 6.417 6.326 6.392 115,418 +0.04(+0.57%)
Mar 28, 2019 6.314 6.386 6.303 6.356 150,871 +0.08(+1.26%)
Mar 27, 2019 6.265 6.338 6.253 6.277 127,945 +0.00(+0.00%)
Mar 26, 2019 6.241 6.332 6.241 6.277 166,459 +0.05(+0.78%)
Mar 25, 2019 6.265 6.280 6.192 6.229 177,179 -0.05(-0.77%)
Mar 22, 2019 6.301 6.308 6.253 6.277 115,912 -0.04(-0.58%)
Mar 21, 2019 6.338 6.374 6.301 6.314 103,701 -0.02(-0.38%)
Mar 20, 2019 6.265 6.368 6.247 6.338 155,840 +0.03(+0.48%)
Mar 19, 2019 6.338 6.356 6.289 6.308 116,003 +0.04(+0.58%)
Mar 18, 2019 6.392 6.392 6.240 6.271 186,990 -0.08(-1.34%)
Mar 15, 2019 6.295 6.405 6.295 6.356 422,760 +0.08(+1.26%)
Mar 14, 2019 6.259 6.356 6.259 6.277 131,548 +0.01(+0.10%)
Mar 13, 2019 6.295 6.356 6.247 6.271 134,598 +0.02(+0.29%)
Mar 12, 2019 6.210 6.271 6.186 6.253 107,864 +0.04(+0.59%)
Mar 11, 2019 6.168 6.291 6.168 6.217 180,347 +0.05(+0.79%)
Mar 08, 2019 6.174 6.217 6.095 6.168 425,068 -0.08(-1.24%)
Mar 07, 2019 6.306 6.306 6.216 6.246 241,377 -0.06(-0.96%)
Mar 06, 2019 6.348 6.372 6.300 6.306 229,771 -0.07(-1.13%)
Mar 05, 2019 6.300 6.438 6.294 6.378 297,966 +0.08(+1.24%)
Mar 04, 2019 6.276 6.324 6.248 6.300 222,479 +0.06(+0.97%)
Mar 01, 2019 6.258 6.264 6.210 6.240 205,220 +0.02(+0.29%)
Feb 28, 2019 6.246 6.246 6.191 6.222 121,495 -0.04(-0.58%)
Feb 27, 2019 6.228 6.264 6.185 6.258 144,842 +0.05(+0.78%)
Feb 26, 2019 6.161 6.234 6.143 6.210 154,911 +0.01(+0.10%)
Feb 25, 2019 6.161 6.228 6.161 6.203 188,116 +0.05(+0.78%)
Feb 22, 2019 6.191 6.213 6.125 6.155 156,737 -0.01(-0.20%)
Feb 21, 2019 6.173 6.191 6.131 6.167 176,026 +0.02(+0.29%)
Feb 20, 2019 6.161 6.182 6.113 6.149 155,079 +0.05(+0.79%)
Feb 19, 2019 6.107 6.167 6.065 6.101 289,407 -0.01(-0.20%)
Feb 15, 2019 6.095 6.167 6.059 6.113 180,480 +0.00(+0.00%)
Feb 14, 2019 6.107 6.161 6.059 6.113 101,467 +0.00(+0.00%)
Feb 13, 2019 6.119 6.173 6.089 6.113 177,306 -0.03(-0.49%)
Feb 12, 2019 6.131 6.173 6.113 6.143 310,344 +0.00(+0.00%)
Feb 11, 2019 6.143 6.143 6.115 6.143 239,832 +0.02(+0.29%)
Feb 08, 2019 6.023 6.143 5.963 6.125 309,324 +0.06(+0.91%)
Feb 07, 2019 6.076 6.097 6.064 6.070 214,788 +0.00(+0.00%)
Feb 06, 2019 6.016 6.082 6.016 6.070 131,010 -0.01(-0.20%)
Feb 05, 2019 6.088 6.088 6.028 6.082 198,102 +0.01(+0.20%)
Feb 04, 2019 6.016 6.094 5.980 6.070 539,234 +0.08(+1.40%)
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.