Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

6.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024 6.159 6.194 6.119 6.129 87,304 -0.01(-0.16%)
Jun 11, 2024 6.169 6.169 6.119 6.139 78,684 -0.04(-0.64%)
Jun 10, 2024 6.030 6.198 6.030 6.179 178,673 +0.13(+2.13%)
Jun 07, 2024 6.040 6.108 6.038 6.050 102,939 -0.04(-0.65%)
Jun 06, 2024 6.149 6.149 6.089 6.089 59,297 -0.01(-0.16%)
Jun 05, 2024 6.099 6.129 6.091 6.099 53,191 -0.01(-0.16%)
Jun 04, 2024 6.089 6.119 6.079 6.109 81,380 +0.02(+0.33%)
Jun 03, 2024 6.089 6.089 6.050 6.089 115,541 +0.04(+0.66%)
May 31, 2024 6.010 6.060 6.010 6.050 67,503 +0.04(+0.66%)
May 30, 2024 5.990 6.040 5.985 6.010 85,973 +0.04(+0.66%)
May 29, 2024 5.931 5.970 5.891 5.970 53,333 +0.03(+0.50%)
May 28, 2024 5.950 5.968 5.939 5.941 28,296 -0.01(-0.17%)
May 24, 2024 5.911 5.970 5.911 5.950 41,483 +0.04(+0.67%)
May 23, 2024 6.010 6.030 5.911 5.911 93,117 -0.12(-1.97%)
May 22, 2024 6.030 6.030 5.990 6.030 55,187 +0.00(+0.00%)
May 21, 2024 6.000 6.030 5.975 6.030 106,349 +0.03(+0.50%)
May 20, 2024 6.069 6.069 5.970 6.000 127,873 -0.06(-0.98%)
May 17, 2024 5.921 6.079 5.901 6.060 193,846 +0.10(+1.66%)
May 16, 2024 5.841 5.960 5.800 5.960 131,187 +0.13(+2.21%)
May 15, 2024 5.762 5.831 5.742 5.831 105,297 +0.12(+2.08%)
May 14, 2024 5.693 5.772 5.688 5.712 132,416 -0.03(-0.52%)
May 13, 2024 5.742 5.752 5.683 5.742 96,941 +0.00(+0.00%)
May 10, 2024 5.633 5.772 5.621 5.742 141,694 +0.09(+1.60%)
May 09, 2024 5.652 5.681 5.609 5.652 127,614 -0.03(-0.52%)
May 08, 2024 5.711 5.711 5.652 5.681 132,515 -0.03(-0.52%)
May 07, 2024 5.731 5.739 5.682 5.711 99,064 +0.00(+0.00%)
May 06, 2024 5.701 5.731 5.632 5.711 167,859 +0.04(+0.69%)
May 03, 2024 5.898 5.898 5.632 5.672 323,646 -0.13(-2.20%)
May 02, 2024 5.799 5.849 5.780 5.799 112,602 -0.02(-0.34%)
May 01, 2024 5.721 5.819 5.701 5.819 119,444 +0.13(+2.25%)
Apr 30, 2024 5.613 5.691 5.613 5.691 112,899 +0.04(+0.70%)
Apr 29, 2024 5.593 5.662 5.593 5.652 53,704 +0.06(+1.05%)
Apr 26, 2024 5.593 5.622 5.583 5.593 58,882 -0.00(-0.09%)
Apr 25, 2024 5.583 5.622 5.564 5.598 87,824 -0.02(-0.44%)
Apr 24, 2024 5.652 5.672 5.573 5.622 77,714 -0.02(-0.35%)
Apr 23, 2024 5.573 5.642 5.573 5.642 89,010 +0.07(+1.23%)
Apr 22, 2024 5.524 5.613 5.524 5.573 100,034 +0.06(+1.07%)
Apr 19, 2024 5.505 5.554 5.485 5.514 109,815 -0.02(-0.36%)
Apr 18, 2024 5.662 5.770 5.446 5.534 523,266 -0.15(-2.60%)
Apr 17, 2024 5.829 5.829 5.673 5.681 285,842 -0.14(-2.36%)
Apr 16, 2024 5.613 5.868 5.603 5.819 219,627 +0.20(+3.50%)
Apr 15, 2024 5.750 5.785 5.622 5.622 170,741 -0.15(-2.56%)
Apr 12, 2024 5.849 5.883 5.770 5.770 80,496 -0.07(-1.18%)
Apr 11, 2024 5.878 5.898 5.780 5.839 235,784 -0.04(-0.69%)
Apr 10, 2024 5.917 5.927 5.870 5.879 155,344 -0.08(-1.31%)
Apr 09, 2024 5.956 5.984 5.946 5.957 85,901 -0.01(-0.14%)
Apr 08, 2024 5.965 5.985 5.947 5.965 54,237 +0.01(+0.16%)
Apr 05, 2024 5.965 5.985 5.936 5.956 128,798 -0.01(-0.16%)
Apr 04, 2024 5.995 6.004 5.946 5.965 62,136 -0.01(-0.16%)
Apr 03, 2024 5.936 5.985 5.936 5.975 67,874 +0.01(+0.16%)
Apr 02, 2024 5.926 5.975 5.907 5.965 159,809 +0.02(+0.33%)
Apr 01, 2024 5.965 5.985 5.936 5.946 96,600 +0.01(+0.16%)
Mar 28, 2024 5.946 5.946 5.926 5.936 65,545 +0.01(+0.16%)
Mar 27, 2024 5.926 5.936 5.917 5.926 61,349 +0.04(+0.66%)
Mar 26, 2024 5.878 5.912 5.868 5.887 70,032 -0.01(-0.17%)
Mar 25, 2024 5.917 5.946 5.809 5.897 214,450 -0.07(-1.13%)
Mar 22, 2024 5.985 6.006 5.946 5.964 122,060 -0.02(-0.34%)
Mar 21, 2024 5.936 6.004 5.936 5.985 133,691 +0.05(+0.90%)
Mar 20, 2024 5.946 5.946 5.926 5.931 33,641 +0.00(+0.08%)
Mar 19, 2024 5.917 5.965 5.917 5.926 61,590 -0.04(-0.65%)
Mar 18, 2024 6.024 6.024 5.965 5.965 58,595 -0.01(-0.20%)
Mar 15, 2024 5.995 6.024 5.973 5.978 67,292 -0.02(-0.28%)
Mar 14, 2024 5.897 6.034 5.897 5.995 132,351 +0.05(+0.90%)
Mar 13, 2024 5.907 6.004 5.809 5.941 394,790 +0.03(+0.58%)
Mar 12, 2024 5.809 5.907 5.809 5.907 118,836 +0.10(+1.68%)
Mar 11, 2024 5.829 5.839 5.809 5.809 100,824 -0.03(-0.50%)
Mar 08, 2024 5.848 5.868 5.829 5.839 167,898 -0.01(-0.15%)
Mar 07, 2024 5.838 5.877 5.838 5.848 155,525 +0.01(+0.17%)
Mar 06, 2024 5.838 5.876 5.838 5.838 105,687 +0.00(+0.00%)
Mar 05, 2024 5.828 5.877 5.828 5.838 140,134 -0.02(-0.33%)
Mar 04, 2024 5.906 5.925 5.828 5.857 158,130 -0.02(-0.33%)
Mar 01, 2024 5.925 5.934 5.838 5.877 281,501 +0.03(+0.50%)
Feb 29, 2024 5.915 5.934 5.828 5.848 155,775 -0.03(-0.58%)
Feb 28, 2024 5.934 5.952 5.867 5.881 162,933 -0.02(-0.41%)
Feb 27, 2024 6.070 6.070 5.877 5.906 244,658 -0.10(-1.61%)
Feb 26, 2024 6.031 6.060 6.002 6.002 89,207 -0.09(-1.43%)
Feb 23, 2024 5.954 6.099 5.954 6.089 408,418 +0.14(+2.27%)
Feb 22, 2024 5.944 5.983 5.944 5.954 185,644 +0.02(+0.33%)
Feb 21, 2024 5.963 6.012 5.934 5.934 102,709 -0.03(-0.49%)
Feb 20, 2024 6.002 6.010 5.963 5.963 70,555 -0.03(-0.48%)
Feb 16, 2024 6.002 6.021 5.973 5.992 99,128 +0.01(+0.16%)
Feb 15, 2024 5.934 6.041 5.934 5.983 85,434 +0.03(+0.49%)
Feb 14, 2024 5.925 5.963 5.912 5.954 118,472 +0.03(+0.49%)
Feb 13, 2024 5.925 5.954 5.896 5.925 117,733 -0.05(-0.81%)
Feb 12, 2024 5.934 6.012 5.934 5.973 79,928 +0.04(+0.65%)
Feb 09, 2024 5.896 6.012 5.896 5.934 177,075 -0.01(-0.15%)
Feb 08, 2024 5.924 5.972 5.838 5.943 148,969 -0.01(-0.16%)
Feb 07, 2024 5.914 5.953 5.906 5.953 98,831 +0.04(+0.59%)
Feb 06, 2024 5.867 5.924 5.867 5.918 88,769 +0.08(+1.37%)
Feb 05, 2024 5.819 5.934 5.790 5.838 126,085 +0.01(+0.16%)
Feb 02, 2024 5.867 5.895 5.819 5.828 111,058 -0.07(-1.14%)
Feb 01, 2024 5.886 5.982 5.809 5.895 219,169 +0.09(+1.49%)
Jan 31, 2024 5.751 5.847 5.751 5.809 126,569 +0.02(+0.33%)
Jan 30, 2024 5.876 5.933 5.704 5.790 174,635 -0.06(-0.98%)
Jan 29, 2024 5.943 6.039 5.847 5.847 187,954 -0.05(-0.81%)
Jan 26, 2024 5.886 5.914 5.881 5.895 62,955 -0.01(-0.16%)
Jan 25, 2024 5.924 5.939 5.876 5.905 106,213 +0.02(+0.33%)
Jan 24, 2024 5.847 5.895 5.790 5.886 166,448 +0.08(+1.32%)
Jan 23, 2024 5.751 5.838 5.742 5.809 122,698 +0.03(+0.50%)
Jan 22, 2024 5.704 5.799 5.704 5.780 81,195 +0.06(+1.00%)
Jan 19, 2024 5.780 5.780 5.684 5.723 313,350 -0.04(-0.67%)
Jan 18, 2024 5.694 5.790 5.689 5.761 110,329 +0.06(+1.01%)
Jan 17, 2024 5.694 5.796 5.675 5.704 76,733 -0.07(-1.16%)
Jan 16, 2024 5.751 5.789 5.694 5.771 141,339 +0.01(+0.17%)
Jan 12, 2024 5.771 5.799 5.761 5.761 110,964 -0.04(-0.66%)
Jan 11, 2024 5.780 5.866 5.752 5.799 110,007 -0.03(-0.48%)
Jan 10, 2024 5.723 5.932 5.723 5.827 254,677 +0.11(+2.00%)
Jan 09, 2024 5.742 5.742 5.704 5.713 80,250 -0.03(-0.50%)
Jan 08, 2024 5.761 5.770 5.704 5.742 153,916 +0.07(+1.17%)
Jan 05, 2024 5.685 5.752 5.675 5.675 155,522 -0.01(-0.17%)
Jan 04, 2024 5.666 5.780 5.666 5.685 116,742 +0.02(+0.34%)
Jan 03, 2024 5.628 5.685 5.552 5.666 119,496 +0.00(+0.00%)
Jan 02, 2024 5.666 5.713 5.323 5.666 299,511 -0.11(-1.97%)
Dec 29, 2023 5.704 5.780 5.647 5.780 272,549 +0.10(+1.84%)
Dec 28, 2023 5.713 5.732 5.675 5.675 97,947 +0.03(+0.51%)
Dec 27, 2023 5.637 5.656 5.552 5.647 147,006 +0.06(+1.02%)
Dec 26, 2023 5.561 5.656 5.533 5.590 122,945 +0.00(+0.00%)
Dec 22, 2023 5.599 5.648 5.552 5.590 124,220 +0.03(+0.51%)
Dec 21, 2023 5.704 5.704 5.542 5.561 121,201 +0.00(+0.00%)
Dec 20, 2023 5.713 5.732 5.561 5.561 329,300 -0.17(-2.99%)
Dec 19, 2023 5.761 5.799 5.713 5.732 141,050 -0.06(-0.99%)
Dec 18, 2023 5.789 5.827 5.761 5.789 108,235 +0.03(+0.50%)
Dec 15, 2023 5.894 5.903 5.761 5.761 145,268 -0.17(-2.88%)
Dec 14, 2023 5.751 5.989 5.704 5.932 301,177 +0.24(+4.17%)
Dec 13, 2023 5.466 5.704 5.466 5.694 200,552 +0.21(+3.81%)
Dec 12, 2023 5.466 5.514 5.437 5.485 83,996 -0.01(-0.17%)
Dec 11, 2023 5.475 5.504 5.428 5.495 125,976 +0.00(+0.00%)
Dec 08, 2023 5.409 5.533 5.390 5.495 101,543 +0.08(+1.42%)
Dec 07, 2023 5.389 5.474 5.361 5.418 126,532 +0.05(+0.88%)
Dec 06, 2023 5.408 5.408 5.323 5.370 90,547 +0.03(+0.53%)
Dec 05, 2023 5.361 5.436 5.323 5.342 135,331 -0.03(-0.53%)
Dec 04, 2023 5.352 5.389 5.323 5.370 125,032 +0.02(+0.35%)
Dec 01, 2023 5.342 5.352 5.314 5.352 127,041 +0.03(+0.53%)
Nov 30, 2023 5.333 5.385 5.295 5.323 66,551 -0.03(-0.53%)
Nov 29, 2023 5.304 5.399 5.286 5.352 299,143 +0.03(+0.53%)
Nov 28, 2023 5.314 5.418 5.257 5.323 310,937 +0.04(+0.71%)
Nov 27, 2023 5.191 5.295 5.191 5.286 71,190 +0.08(+1.45%)
Nov 24, 2023 5.229 5.295 5.187 5.210 72,741 -0.03(-0.54%)
Nov 22, 2023 5.220 5.267 5.220 5.238 74,149 +0.02(+0.36%)
Nov 21, 2023 5.238 5.276 5.201 5.220 103,519 -0.08(-1.60%)
Nov 20, 2023 5.304 5.366 5.274 5.304 102,073 +0.02(+0.36%)
Nov 17, 2023 5.276 5.314 5.225 5.286 99,824 +0.05(+0.90%)
Nov 16, 2023 5.107 5.238 5.107 5.238 90,690 +0.10(+2.02%)
Nov 15, 2023 5.173 5.238 5.125 5.135 137,617 -0.04(-0.73%)
Nov 14, 2023 5.116 5.191 5.069 5.173 183,267 +0.15(+3.00%)
Nov 13, 2023 5.031 5.031 4.852 5.022 164,349 -0.03(-0.56%)
Nov 10, 2023 5.003 5.078 4.975 5.050 155,013 +0.08(+1.53%)
Nov 09, 2023 5.188 5.207 4.974 4.974 109,256 -0.19(-3.62%)
Nov 08, 2023 5.179 5.206 5.112 5.160 87,206 +0.05(+0.91%)
Nov 07, 2023 5.142 5.150 5.067 5.114 70,215 -0.05(-0.90%)
Nov 06, 2023 5.132 5.198 5.104 5.160 127,132 +0.04(+0.73%)
Nov 03, 2023 5.011 5.272 5.011 5.123 347,735 +0.14(+2.91%)
Nov 02, 2023 4.722 5.039 4.694 4.978 549,676 +0.28(+6.06%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.