Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

6.120 +0.030 (+0.49%)
Streaming Delayed Price Updated: 12:42 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 (%)
Oct 31, 2008 2.017 2.155 1.983 2.155 362,199 +0.08(+4.10%)
Oct 30, 2008 2.144 2.144 2.059 2.070 178,740 -0.06(-2.93%)
Oct 29, 2008 2.043 2.139 2.043 2.133 337,898 +0.07(+3.42%)
Oct 28, 2008 2.037 2.146 2.032 2.062 515,953 +0.03(+1.48%)
Oct 27, 2008 2.117 2.153 2.032 2.032 462,891 -0.08(-3.91%)
Oct 24, 2008 2.088 2.564 2.066 2.115 398,899 +0.02(+0.73%)
Oct 23, 2008 2.099 2.189 2.061 2.099 279,212 +0.00(+0.01%)
Oct 22, 2008 2.066 2.206 2.055 2.099 457,366 -0.07(-3.29%)
Oct 21, 2008 2.209 2.209 2.064 2.171 528,263 +0.01(+0.52%)
Oct 20, 2008 2.099 2.267 2.079 2.160 372,874 +0.16(+8.17%)
Oct 17, 2008 1.972 2.003 1.898 1.997 308,376 +0.02(+1.25%)
Oct 16, 2008 1.972 2.030 1.923 1.972 450,233 -0.00(-0.05%)
Oct 15, 2008 2.088 2.090 1.954 1.973 429,371 -0.10(-4.77%)
Oct 14, 2008 2.166 2.253 2.059 2.072 1,014,641 +0.02(+0.94%)
Oct 13, 2008 1.999 2.084 1.842 2.052 931,005 +0.27(+14.88%)
Oct 10, 2008 1.675 1.820 1.541 1.787 1,476,700 -0.11(-5.99%)
Oct 09, 2008 1.985 1.999 1.842 1.900 819,512 -0.05(-2.74%)
Oct 08, 2008 1.930 1.958 1.519 1.954 2,745,599 -0.06(-2.89%)
Oct 07, 2008 2.160 2.184 2.010 2.012 984,004 -0.20(-9.08%)
Oct 06, 2008 2.166 2.256 2.010 2.213 944,523 +0.06(+2.69%)
Oct 03, 2008 2.135 2.244 2.135 2.155 0 -0.02(-1.03%)
Oct 02, 2008 2.271 2.276 2.139 2.177 654,366 -0.04(-2.01%)
Oct 01, 2008 2.186 2.278 2.166 2.222 297,719 +0.04(+1.95%)
Sep 30, 2008 2.211 2.233 2.177 2.180 576,256 -0.01(-0.31%)
Sep 29, 2008 2.298 2.300 2.122 2.186 866,999 -0.05(-2.20%)
Sep 26, 2008 2.249 2.334 2.218 2.235 0 -0.12(-5.06%)
Sep 25, 2008 2.235 2.367 2.198 2.355 488,236 +0.08(+3.37%)
Sep 24, 2008 2.244 2.298 2.211 2.278 353,356 +0.03(+1.49%)
Sep 23, 2008 2.334 2.343 2.244 2.244 366,561 -0.09(-3.83%)
Sep 22, 2008 2.356 2.367 2.309 2.334 442,177 -0.00(-0.19%)
Sep 19, 2008 2.512 2.512 2.239 2.338 0 +0.16(+7.27%)
Sep 18, 2008 2.014 2.186 2.010 2.180 966,473 +0.14(+7.02%)
Sep 17, 2008 2.213 2.294 2.032 2.037 1,411,759 -0.26(-11.46%)
Sep 16, 2008 2.233 2.343 2.195 2.300 715,058 +0.03(+1.28%)
Sep 15, 2008 2.401 2.401 2.271 2.271 590,773 -0.13(-5.40%)
Sep 12, 2008 2.472 2.472 2.363 2.401 691,537 -0.10(-3.93%)
Sep 11, 2008 2.472 2.519 2.457 2.499 350,548 +0.04(+1.73%)
Sep 10, 2008 2.470 2.512 2.443 2.457 584,293 +0.01(+0.27%)
Sep 09, 2008 2.454 2.501 2.445 2.450 552,483 +0.02(+0.64%)
Sep 08, 2008 2.570 2.570 2.390 2.434 710,267 -0.02(-0.82%)
Sep 05, 2008 2.452 2.454 2.412 2.454 0 +0.02(+1.01%)
Sep 04, 2008 2.479 2.495 2.423 2.430 348,954 -0.03(-1.27%)
Sep 03, 2008 2.450 2.492 2.412 2.461 797,804 +0.04(+1.47%)
Sep 02, 2008 2.387 2.425 2.375 2.425 726,356 +0.06(+2.74%)
Aug 29, 2008 2.376 2.385 2.345 2.361 310,620 +0.02(+0.76%)
Aug 28, 2008 2.329 2.401 2.306 2.343 550,535 +0.05(+2.24%)
Aug 27, 2008 2.311 2.311 2.278 2.291 313,405 +0.02(+1.08%)
Aug 26, 2008 2.256 2.289 2.249 2.267 414,048 +0.01(+0.50%)
Aug 25, 2008 2.242 2.323 2.242 2.256 322,781 +0.01(+0.60%)
Aug 22, 2008 2.244 2.265 2.233 2.242 166,730 +0.01(+0.30%)
Aug 21, 2008 2.222 2.249 2.222 2.235 249,010 -0.01(-0.30%)
Aug 20, 2008 2.258 2.267 2.233 2.242 243,995 -0.02(-0.89%)
Aug 19, 2008 2.271 2.300 2.247 2.262 272,581 +0.01(+0.40%)
Aug 18, 2008 2.265 2.273 2.233 2.253 309,146 +0.03(+1.20%)
Aug 15, 2008 2.222 2.233 2.215 2.227 0 +0.01(+0.40%)
Aug 14, 2008 2.233 2.233 2.215 2.218 252,672 +0.00(+0.10%)
Aug 13, 2008 2.256 2.256 2.198 2.215 217,396 -0.04(-1.86%)
Aug 12, 2008 2.235 2.267 2.191 2.257 381,964 +0.06(+2.72%)
Aug 11, 2008 2.233 2.289 2.193 2.198 280,771 -0.03(-1.30%)
Aug 08, 2008 2.222 2.240 2.218 2.227 172,099 +0.00(+0.20%)
Aug 07, 2008 2.242 2.244 2.220 2.222 243,695 -0.03(-1.29%)
Aug 06, 2008 2.260 2.262 2.233 2.251 353,405 -0.00(-0.20%)
Aug 05, 2008 2.267 2.267 2.211 2.256 265,143 +0.03(+1.20%)
Aug 04, 2008 2.202 2.267 2.182 2.229 350,490 -0.01(-0.30%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.