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 (%)
Oct 31, 2016 4.708 4.741 4.689 4.689 198,030 -0.03(-0.61%)
Oct 28, 2016 4.713 4.732 4.675 4.718 258,164 +0.00(+0.10%)
Oct 27, 2016 4.765 4.775 4.713 4.713 255,419 -0.05(-1.10%)
Oct 26, 2016 4.761 4.765 4.727 4.765 185,500 +0.01(+0.20%)
Oct 25, 2016 4.756 4.763 4.737 4.756 188,533 +0.02(+0.40%)
Oct 24, 2016 4.765 4.789 4.718 4.737 293,350 -0.03(-0.70%)
Oct 21, 2016 4.784 4.799 4.770 4.770 125,755 -0.03(-0.70%)
Oct 20, 2016 4.808 4.808 4.789 4.804 64,726 -0.01(-0.12%)
Oct 19, 2016 4.761 4.818 4.761 4.809 185,044 +0.05(+1.02%)
Oct 18, 2016 4.746 4.789 4.741 4.761 170,605 +0.03(+0.61%)
Oct 17, 2016 4.756 4.770 4.722 4.732 290,055 -0.03(-0.70%)
Oct 14, 2016 4.780 4.799 4.765 4.765 173,800 -0.03(-0.60%)
Oct 13, 2016 4.775 4.818 4.761 4.794 155,602 -0.01(-0.30%)
Oct 12, 2016 4.780 4.808 4.751 4.808 259,540 +0.00(+0.10%)
Oct 11, 2016 4.804 4.811 4.780 4.804 197,082 -0.01(-0.30%)
Oct 10, 2016 4.823 4.827 4.794 4.818 184,741 +0.01(+0.20%)
Oct 07, 2016 4.794 4.813 4.766 4.808 124,397 +0.01(+0.30%)
Oct 06, 2016 4.756 4.811 4.742 4.794 160,882 +0.02(+0.50%)
Oct 05, 2016 4.752 4.780 4.728 4.770 245,402 +0.00(+0.00%)
Oct 04, 2016 4.714 4.780 4.709 4.770 391,335 -0.01(-0.20%)
Oct 03, 2016 4.766 4.794 4.761 4.780 329,672 +0.01(+0.30%)
Sep 30, 2016 4.747 4.813 4.742 4.766 645,462 +0.02(+0.50%)
Sep 29, 2016 4.813 4.827 4.742 4.742 511,284 -0.09(-1.77%)
Sep 28, 2016 4.827 4.861 4.813 4.827 221,265 -0.00(-0.10%)
Sep 27, 2016 4.766 4.842 4.766 4.832 254,628 +0.06(+1.29%)
Sep 26, 2016 4.804 4.804 4.766 4.770 200,909 -0.03(-0.69%)
Sep 23, 2016 4.766 4.804 4.756 4.804 189,625 +0.04(+0.80%)
Sep 22, 2016 4.789 4.808 4.761 4.766 335,068 +0.01(+0.30%)
Sep 21, 2016 4.723 4.780 4.723 4.752 224,709 +0.06(+1.21%)
Sep 20, 2016 4.737 4.737 4.695 4.695 203,697 -0.01(-0.30%)
Sep 19, 2016 4.704 4.728 4.695 4.709 180,129 -0.02(-0.38%)
Sep 16, 2016 4.733 4.757 4.690 4.727 200,791 -0.00(-0.02%)
Sep 15, 2016 4.737 4.766 4.695 4.728 197,733 -0.01(-0.30%)
Sep 14, 2016 4.628 4.789 4.623 4.742 392,415 +0.11(+2.35%)
Sep 13, 2016 4.775 4.780 4.623 4.633 464,688 -0.16(-3.36%)
Sep 12, 2016 4.737 4.813 4.733 4.794 247,541 +0.06(+1.20%)
Sep 09, 2016 4.894 4.951 4.728 4.737 537,732 -0.23(-4.68%)
Sep 08, 2016 4.960 4.979 4.941 4.970 250,630 +0.03(+0.58%)
Sep 07, 2016 4.908 4.955 4.904 4.941 210,019 +0.00(+0.10%)
Sep 06, 2016 4.885 4.941 4.871 4.936 385,481 +0.05(+0.96%)
Sep 02, 2016 4.913 4.889 4.889 4.889 354,235 -0.00(-0.10%)
Sep 01, 2016 4.861 4.913 4.859 4.894 234,921 -0.01(-0.29%)
Aug 31, 2016 4.838 4.913 4.819 4.908 193,620 +0.04(+0.87%)
Aug 30, 2016 4.833 4.866 4.809 4.866 182,717 +0.05(+1.08%)
Aug 29, 2016 4.828 4.833 4.814 4.814 201,850 +0.00(+0.10%)
Aug 26, 2016 4.805 4.819 4.795 4.809 110,680 +0.01(+0.29%)
Aug 25, 2016 4.791 4.814 4.776 4.795 189,372 -0.01(-0.29%)
Aug 24, 2016 4.791 4.824 4.791 4.809 193,199 +0.00(+0.10%)
Aug 23, 2016 4.800 4.824 4.795 4.805 295,653 +0.00(+0.10%)
Aug 22, 2016 4.753 4.800 4.753 4.800 274,166 +0.05(+0.99%)
Aug 19, 2016 4.729 4.753 4.720 4.753 231,296 +0.02(+0.40%)
Aug 18, 2016 4.720 4.734 4.706 4.734 269,826 -0.00(-0.10%)
Aug 17, 2016 4.725 4.734 4.698 4.739 213,595 +0.02(+0.50%)
Aug 16, 2016 4.725 4.729 4.711 4.715 237,110 -0.02(-0.50%)
Aug 15, 2016 4.739 4.741 4.720 4.739 177,938 +0.02(+0.40%)
Aug 12, 2016 4.744 4.748 4.712 4.720 210,395 -0.02(-0.50%)
Aug 11, 2016 4.711 4.744 4.711 4.744 149,388 +0.03(+0.70%)
Aug 10, 2016 4.711 4.739 4.692 4.711 226,734 +0.00(+0.10%)
Aug 09, 2016 4.706 4.708 4.673 4.706 307,205 +0.04(+0.81%)
Aug 08, 2016 4.650 4.701 4.645 4.668 383,226 +0.05(+1.01%)
Aug 05, 2016 4.547 4.640 4.547 4.622 326,485 +0.07(+1.64%)
Aug 04, 2016 4.608 4.640 4.486 4.547 1,034,178 -0.10(-2.11%)
Aug 03, 2016 4.631 4.715 4.584 4.645 640,733 -0.05(-0.99%)
Aug 02, 2016 4.832 4.852 4.640 4.692 663,189 -0.15(-3.18%)
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.