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 )

5.730 -0.020 (-0.35%)
Streaming Delayed Price Updated: 10:41 AM EDT, Apr 30, 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 29, 2005 2.765 2.799 2.715 2.724 200,266 -0.08(-2.84%)
Apr 28, 2005 2.772 2.817 2.751 2.804 181,780 +0.02(+0.73%)
Apr 27, 2005 2.760 2.808 2.749 2.783 212,590 +0.03(+0.99%)
Apr 26, 2005 2.708 2.765 2.704 2.756 297,098 +0.02(+0.92%)
Apr 25, 2005 2.731 2.779 2.690 2.731 191,023 +0.00(+0.00%)
Apr 22, 2005 2.740 2.742 2.692 2.731 262,766 -0.01(-0.25%)
Apr 21, 2005 2.726 2.745 2.704 2.738 205,547 +0.01(+0.42%)
Apr 20, 2005 2.749 2.749 2.692 2.726 303,260 +0.03(+1.27%)
Apr 19, 2005 2.635 2.704 2.635 2.692 245,160 +0.00(+0.08%)
Apr 18, 2005 2.670 2.708 2.663 2.690 282,573 -0.00(-0.17%)
Apr 15, 2005 2.674 2.697 2.645 2.695 269,809 -0.00(-0.08%)
Apr 14, 2005 2.708 2.717 2.665 2.697 140,406 -0.00(-0.08%)
Apr 13, 2005 2.670 2.760 2.665 2.699 306,341 +0.04(+1.37%)
Apr 12, 2005 2.620 2.663 2.604 2.663 228,435 +0.07(+2.54%)
Apr 11, 2005 2.645 2.647 2.567 2.597 254,404 -0.01(-0.26%)
Apr 08, 2005 2.611 2.611 2.570 2.604 116,638 +0.01(+0.26%)
Apr 07, 2005 2.536 2.829 2.536 2.597 874,128 +0.06(+2.51%)
Apr 06, 2005 2.533 2.551 2.529 2.533 320,865 +0.00(+0.00%)
Apr 05, 2005 2.588 2.592 2.533 2.533 330,109 -0.06(-2.36%)
Apr 04, 2005 2.663 2.676 2.590 2.595 229,755 -0.05(-1.72%)
Apr 01, 2005 2.601 2.692 2.601 2.640 203,347 +0.03(+1.04%)
Mar 31, 2005 2.565 2.615 2.556 2.613 159,772 +0.05(+1.86%)
Mar 30, 2005 2.549 2.567 2.515 2.565 272,009 +0.01(+0.36%)
Mar 29, 2005 2.547 2.601 2.531 2.556 191,463 -0.03(-1.06%)
Mar 28, 2005 2.676 2.697 2.547 2.583 396,130 -0.08(-3.07%)
Mar 24, 2005 2.658 2.685 2.645 2.665 210,829 +0.03(+1.12%)
Mar 23, 2005 2.626 2.670 2.556 2.635 381,606 -0.01(-0.51%)
Mar 22, 2005 2.626 2.679 2.597 2.649 208,628 +0.02(+0.87%)
Mar 21, 2005 2.620 2.697 2.613 2.626 429,141 +0.00(+0.17%)
Mar 18, 2005 2.551 2.642 2.551 2.622 423,419 +0.06(+2.30%)
Mar 17, 2005 2.642 2.647 2.522 2.563 862,244 -0.10(-3.59%)
Mar 16, 2005 2.726 2.754 2.647 2.658 296,217 -0.07(-2.50%)
Mar 15, 2005 2.720 2.765 2.715 2.726 341,992 +0.03(+1.01%)
Mar 14, 2005 2.704 2.715 2.674 2.699 295,337 +0.01(+0.25%)
Mar 11, 2005 2.704 2.724 2.683 2.692 228,875 +0.00(+0.17%)
Mar 10, 2005 2.708 2.710 2.654 2.688 429,581 -0.01(-0.34%)
Mar 09, 2005 2.701 2.713 2.681 2.697 294,457 +0.00(+0.00%)
Mar 08, 2005 2.688 2.697 2.676 2.697 312,063 +0.01(+0.34%)
Mar 07, 2005 2.690 2.690 2.665 2.688 566,026 +0.00(+0.17%)
Mar 04, 2005 2.706 2.713 2.679 2.683 489,881 -0.02(-0.84%)
Mar 03, 2005 2.695 2.738 2.695 2.706 379,845 -0.00(-0.17%)
Mar 02, 2005 2.751 2.751 2.697 2.710 543,139 -0.04(-1.49%)
Mar 01, 2005 2.742 2.767 2.738 2.751 304,140 -0.04(-1.46%)
Feb 28, 2005 2.806 2.806 2.760 2.792 388,648 -0.02(-0.65%)
Feb 25, 2005 2.813 2.822 2.772 2.810 274,650 +0.02(+0.65%)
Feb 24, 2005 2.772 2.792 2.740 2.792 209,949 +0.01(+0.33%)
Feb 23, 2005 2.740 2.806 2.726 2.783 452,029 +0.05(+1.74%)
Feb 22, 2005 2.781 2.788 2.674 2.735 1,062,070 -0.07(-2.43%)
Feb 18, 2005 2.949 2.949 2.788 2.804 711,715 -0.10(-3.52%)
Feb 17, 2005 2.940 2.988 2.883 2.906 458,191 -0.02(-0.85%)
Feb 16, 2005 2.947 2.947 2.897 2.931 457,310 -0.02(-0.62%)
Feb 15, 2005 2.983 2.988 2.944 2.949 595,516 -0.03(-1.14%)
Feb 14, 2005 2.999 3.010 2.969 2.983 523,772 -0.03(-0.98%)
Feb 11, 2005 2.969 3.019 2.954 3.013 875,889 +0.05(+1.76%)
Feb 10, 2005 2.899 2.976 2.899 2.960 794,902 +0.32(+12.23%)
Feb 09, 2005 2.904 2.919 2.881 2.638 390,408 -0.27(-9.15%)
Feb 08, 2005 2.897 2.910 2.879 2.904 468,314 +0.01(+0.24%)
Feb 07, 2005 2.933 2.935 2.892 2.897 380,725 -0.03(-0.93%)
Feb 04, 2005 2.908 2.940 2.881 2.924 655,816 +0.04(+1.26%)
Feb 03, 2005 2.926 2.926 2.874 2.888 379,845 -0.02(-0.55%)
Feb 02, 2005 2.944 2.947 2.904 2.904 491,642 -0.04(-1.39%)
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.