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 )

6.110 +0.020 (+0.33%)
Official Closing Price Updated: 4:10 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 (%)
May 29, 2020 4.524 4.563 4.458 4.484 257,930 -0.06(-1.30%)
May 28, 2020 4.590 4.596 4.524 4.544 110,387 -0.03(-0.58%)
May 27, 2020 4.471 4.570 4.425 4.570 367,917 +0.20(+4.67%)
May 26, 2020 4.471 4.479 4.346 4.366 444,548 -0.04(-0.90%)
May 22, 2020 4.524 4.524 4.359 4.406 131,094 -0.11(-2.33%)
May 21, 2020 4.432 4.511 4.430 4.511 119,633 +0.11(+2.39%)
May 20, 2020 4.432 4.480 4.390 4.406 138,084 +0.02(+0.45%)
May 19, 2020 4.261 4.445 4.254 4.386 179,014 +0.08(+1.83%)
May 18, 2020 4.267 4.313 4.254 4.307 410,849 +0.12(+2.83%)
May 15, 2020 4.162 4.297 4.129 4.189 256,409 -0.08(-1.85%)
May 14, 2020 4.274 4.327 4.149 4.267 248,959 -0.09(-1.96%)
May 13, 2020 4.346 4.438 4.248 4.353 424,384 +0.00(+0.00%)
May 12, 2020 4.425 4.504 4.327 4.353 173,119 -0.04(-0.90%)
May 11, 2020 4.366 4.392 4.346 4.392 134,231 +0.03(+0.60%)
May 08, 2020 4.524 4.636 4.359 4.366 255,193 -0.03(-0.58%)
May 07, 2020 4.463 4.502 4.359 4.392 158,118 -0.03(-0.59%)
May 06, 2020 4.392 4.541 4.379 4.418 190,346 +0.03(+0.59%)
May 05, 2020 4.372 4.450 4.366 4.392 236,481 -0.01(-0.30%)
May 04, 2020 4.268 4.411 4.248 4.405 198,759 +0.14(+3.21%)
May 01, 2020 4.216 4.326 4.170 4.268 492,042 +0.02(+0.46%)
Apr 30, 2020 4.261 4.281 4.209 4.248 168,138 -0.08(-1.81%)
Apr 29, 2020 4.268 4.372 4.240 4.326 239,318 +0.09(+2.15%)
Apr 28, 2020 4.281 4.287 4.196 4.235 214,874 -0.03(-0.61%)
Apr 27, 2020 4.300 4.366 4.203 4.261 204,120 -0.03(-0.76%)
Apr 24, 2020 4.274 4.326 4.170 4.294 182,021 +0.08(+2.01%)
Apr 23, 2020 3.981 4.261 3.981 4.209 445,910 +0.22(+5.56%)
Apr 22, 2020 4.072 4.137 3.942 3.988 443,824 +0.04(+0.99%)
Apr 21, 2020 3.962 4.046 3.883 3.949 312,858 -0.06(-1.46%)
Apr 20, 2020 4.170 4.216 3.994 4.007 932,791 -0.20(-4.65%)
Apr 17, 2020 4.216 4.444 4.151 4.203 527,494 +0.08(+2.06%)
Apr 16, 2020 4.352 4.418 4.098 4.118 882,744 -0.23(-5.39%)
Apr 15, 2020 4.431 4.489 4.255 4.352 785,640 -0.20(-4.43%)
Apr 14, 2020 4.561 4.672 4.385 4.554 851,651 +0.08(+1.75%)
Apr 13, 2020 4.437 4.594 4.300 4.476 491,359 +0.11(+2.54%)
Apr 09, 2020 4.333 4.541 4.307 4.366 561,566 +0.14(+3.25%)
Apr 08, 2020 4.092 4.357 4.092 4.228 335,620 +0.08(+2.02%)
Apr 07, 2020 4.144 4.346 4.131 4.144 333,933 +0.09(+2.23%)
Apr 06, 2020 3.983 4.086 3.925 4.054 332,114 +0.19(+4.84%)
Apr 03, 2020 3.957 3.996 3.766 3.866 540,680 -0.01(-0.33%)
Apr 02, 2020 3.550 3.905 3.550 3.879 287,620 +0.27(+7.51%)
Apr 01, 2020 3.828 3.892 3.589 3.608 459,930 -0.29(-7.45%)
Mar 31, 2020 3.808 4.034 3.808 3.899 277,439 -0.01(-0.17%)
Mar 30, 2020 4.015 4.157 3.879 3.905 422,505 -0.18(-4.42%)
Mar 27, 2020 3.854 4.225 3.724 4.086 977,408 +0.13(+3.26%)
Mar 26, 2020 4.221 4.221 3.899 3.957 1,026,719 -0.16(-3.89%)
Mar 25, 2020 3.679 4.280 3.679 4.117 1,214,654 +0.46(+12.69%)
Mar 24, 2020 3.486 4.138 3.486 3.653 1,106,930 +0.30(+9.06%)
Mar 23, 2020 3.653 3.677 3.240 3.350 821,628 -0.30(-8.14%)
Mar 20, 2020 3.757 3.976 3.582 3.647 928,762 -0.14(-3.58%)
Mar 19, 2020 3.783 3.854 3.081 3.783 1,509,031 -0.13(-3.30%)
Mar 18, 2020 3.957 3.983 3.744 3.912 907,814 -0.37(-8.60%)
Mar 17, 2020 3.937 4.305 3.886 4.280 1,856,421 +0.37(+9.59%)
Mar 16, 2020 3.873 4.273 3.776 3.905 901,563 -0.54(-12.06%)
Mar 13, 2020 3.905 4.505 3.886 4.441 1,470,528 +0.72(+19.44%)
Mar 12, 2020 3.808 4.112 3.673 3.718 2,232,011 -0.53(-12.46%)
Mar 11, 2020 4.570 4.576 4.150 4.247 1,846,425 -0.40(-8.60%)
Mar 10, 2020 4.666 4.691 4.544 4.647 479,573 +0.17(+3.71%)
Mar 09, 2020 4.544 4.664 4.423 4.480 1,534,526 -0.52(-10.49%)
Mar 06, 2020 4.884 5.031 4.797 5.005 1,103,679 -0.01(-0.13%)
Mar 05, 2020 5.031 5.140 4.954 5.012 876,604 -0.19(-3.69%)
Mar 04, 2020 5.133 5.216 4.992 5.204 1,142,178 +0.24(+4.77%)
Mar 03, 2020 5.600 5.620 4.890 4.967 3,780,676 -0.51(-9.35%)
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.