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: 7:00 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 (%)
Sep 30, 2019 5.752 5.768 5.702 5.733 116,123 -0.02(-0.43%)
Sep 27, 2019 5.733 5.758 5.628 5.758 225,969 +0.06(+1.09%)
Sep 26, 2019 5.665 5.708 5.654 5.696 120,285 +0.02(+0.33%)
Sep 25, 2019 5.758 5.758 5.652 5.677 177,855 -0.08(-1.40%)
Sep 24, 2019 5.764 5.776 5.721 5.758 102,222 -0.06(-0.96%)
Sep 23, 2019 5.690 5.813 5.652 5.813 349,266 +0.09(+1.62%)
Sep 20, 2019 5.776 5.793 5.714 5.721 81,245 -0.06(-0.97%)
Sep 19, 2019 5.727 5.789 5.702 5.776 298,696 +0.07(+1.19%)
Sep 18, 2019 5.541 5.714 5.541 5.708 276,376 +0.17(+3.02%)
Sep 17, 2019 5.591 5.597 5.529 5.541 297,428 -0.04(-0.78%)
Sep 16, 2019 5.683 5.696 5.572 5.584 353,738 -0.06(-1.03%)
Sep 13, 2019 5.690 5.690 5.634 5.642 132,771 -0.03(-0.62%)
Sep 12, 2019 5.665 5.708 5.634 5.677 118,605 +0.06(+1.12%)
Sep 11, 2019 5.633 5.688 5.608 5.615 219,063 -0.02(-0.33%)
Sep 10, 2019 5.676 5.676 5.602 5.633 231,823 -0.02(-0.43%)
Sep 09, 2019 5.688 5.741 5.627 5.658 370,769 -0.03(-0.54%)
Sep 06, 2019 5.719 5.731 5.670 5.688 136,269 +0.00(+0.00%)
Sep 05, 2019 5.744 5.805 5.670 5.688 318,214 -0.03(-0.54%)
Sep 04, 2019 5.756 5.819 5.707 5.719 199,526 -0.06(-0.96%)
Sep 03, 2019 5.707 5.781 5.701 5.774 104,049 +0.07(+1.19%)
Aug 30, 2019 5.688 5.738 5.670 5.707 193,346 +0.01(+0.22%)
Aug 29, 2019 5.658 5.731 5.645 5.695 188,591 +0.04(+0.76%)
Aug 28, 2019 5.719 5.720 5.596 5.651 261,646 -0.07(-1.29%)
Aug 27, 2019 5.799 5.802 5.719 5.725 129,880 -0.06(-1.06%)
Aug 26, 2019 5.799 5.861 5.781 5.787 111,054 -0.04(-0.63%)
Aug 23, 2019 5.787 5.867 5.774 5.824 79,842 +0.04(+0.74%)
Aug 22, 2019 5.854 5.854 5.756 5.781 125,658 -0.07(-1.26%)
Aug 21, 2019 5.854 5.892 5.818 5.854 98,652 +0.01(+0.11%)
Aug 20, 2019 5.842 5.891 5.811 5.848 110,298 -0.01(-0.21%)
Aug 19, 2019 5.916 5.928 5.861 5.861 70,045 -0.02(-0.31%)
Aug 16, 2019 5.842 5.891 5.842 5.879 102,120 +0.09(+1.49%)
Aug 15, 2019 5.774 5.854 5.725 5.793 174,782 +0.02(+0.32%)
Aug 14, 2019 5.873 5.881 5.752 5.774 257,865 -0.12(-1.98%)
Aug 13, 2019 5.873 6.002 5.867 5.891 178,133 +0.03(+0.52%)
Aug 12, 2019 6.033 6.039 5.805 5.861 290,102 -0.19(-3.15%)
Aug 09, 2019 6.107 6.143 6.051 6.051 162,937 -0.11(-1.78%)
Aug 08, 2019 6.112 6.161 6.021 6.161 196,429 +0.08(+1.31%)
Aug 07, 2019 6.069 6.086 5.923 6.082 242,913 -0.02(-0.30%)
Aug 06, 2019 6.088 6.106 6.027 6.100 130,928 +0.03(+0.50%)
Aug 05, 2019 6.076 6.094 6.039 6.069 214,900 -0.08(-1.29%)
Aug 02, 2019 6.143 6.173 6.100 6.149 207,779 +0.04(+0.70%)
Aug 01, 2019 6.069 6.106 6.014 6.106 164,611 +0.05(+0.81%)
Jul 31, 2019 6.051 6.057 6.021 6.057 55,187 +0.01(+0.20%)
Jul 30, 2019 6.045 6.076 6.021 6.045 117,189 +0.00(+0.00%)
Jul 29, 2019 6.021 6.082 6.008 6.045 100,929 +0.01(+0.20%)
Jul 26, 2019 6.088 6.100 6.027 6.033 87,529 -0.05(-0.80%)
Jul 25, 2019 6.033 6.105 6.033 6.082 109,633 +0.05(+0.81%)
Jul 24, 2019 6.045 6.057 6.033 6.033 81,393 +0.01(+0.10%)
Jul 23, 2019 6.051 6.063 6.027 6.027 113,329 -0.04(-0.60%)
Jul 22, 2019 6.112 6.124 6.008 6.063 133,219 -0.06(-1.00%)
Jul 19, 2019 5.990 6.137 5.990 6.124 345,535 +0.11(+1.83%)
Jul 18, 2019 6.014 6.039 5.947 6.014 130,727 -0.02(-0.40%)
Jul 17, 2019 6.063 6.063 6.014 6.039 111,140 +0.01(+0.20%)
Jul 16, 2019 6.027 6.063 6.008 6.027 139,624 +0.01(+0.10%)
Jul 15, 2019 6.021 6.076 5.996 6.021 178,537 -0.02(-0.40%)
Jul 12, 2019 6.143 6.143 6.039 6.045 145,281 -0.08(-1.30%)
Jul 11, 2019 6.045 6.137 6.045 6.124 226,634 +0.05(+0.82%)
Jul 10, 2019 6.063 6.099 6.044 6.075 231,083 +0.01(+0.20%)
Jul 09, 2019 6.008 6.099 5.996 6.063 186,378 +0.07(+1.11%)
Jul 08, 2019 5.965 6.038 5.959 5.996 181,576 -0.02(-0.30%)
Jul 05, 2019 6.002 6.026 5.953 6.014 95,310 +0.00(+0.00%)
Jul 03, 2019 6.044 6.057 6.008 6.014 82,964 -0.05(-0.80%)
Jul 02, 2019 5.996 6.105 5.994 6.063 404,220 +0.10(+1.63%)
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.