Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oaktree Strategic Income Corp (NQ: OCSI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 18, 2021 8.500 8.500 8.500 0 -0.13(-1.51%)
Mar 17, 2021 8.670 8.740 8.590 8.630 14,377 -0.01(-0.12%)
Mar 16, 2021 8.650 8.710 8.570 8.640 36,575 -0.04(-0.46%)
Mar 15, 2021 8.660 8.730 8.640 8.680 275,025 +0.02(+0.23%)
Mar 12, 2021 8.530 8.730 8.530 8.660 143,000 +0.13(+1.52%)
Mar 11, 2021 8.490 8.550 8.410 8.530 112,887 +0.04(+0.47%)
Mar 10, 2021 8.480 8.540 8.440 8.490 73,942 +0.02(+0.24%)
Mar 09, 2021 8.410 8.500 8.390 8.470 16,731 +0.04(+0.47%)
Mar 08, 2021 8.410 8.430 8.310 8.430 10,653 +0.09(+1.08%)
Mar 05, 2021 8.310 8.370 8.210 8.340 13,800 +0.00(+0.00%)
Mar 04, 2021 8.390 8.450 8.240 8.340 16,188 -0.09(-1.07%)
Mar 03, 2021 8.380 8.460 8.380 8.430 33,833 +0.07(+0.84%)
Mar 02, 2021 8.330 8.410 8.305 8.360 28,898 +0.00(+0.00%)
Mar 01, 2021 8.300 8.370 8.270 8.360 38,315 +0.08(+0.97%)
Feb 26, 2021 8.320 8.360 8.230 8.280 42,600 +0.03(+0.36%)
Feb 25, 2021 8.270 8.315 8.170 8.250 17,114 -0.07(-0.84%)
Feb 24, 2021 8.300 8.370 8.240 8.320 57,449 +0.03(+0.36%)
Feb 23, 2021 8.290 8.340 8.210 8.290 55,113 +0.00(+0.00%)
Feb 22, 2021 8.210 8.320 8.150 8.290 53,515 +0.11(+1.34%)
Feb 19, 2021 8.230 8.230 8.150 8.180 55,200 +0.00(+0.00%)
Feb 18, 2021 8.180 8.220 8.150 8.180 39,417 +0.03(+0.37%)
Feb 17, 2021 8.350 8.350 8.150 8.150 48,926 -0.22(-2.63%)
Feb 16, 2021 8.340 8.400 8.300 8.370 80,605 +0.03(+0.36%)
Feb 12, 2021 8.240 8.350 8.240 8.340 21,200 +0.07(+0.85%)
Feb 11, 2021 8.270 8.400 8.250 8.270 98,502 +0.08(+1.04%)
Feb 10, 2021 8.283 8.283 8.067 8.185 79,565 -0.15(-1.77%)
Feb 09, 2021 8.028 8.332 7.959 8.332 179,310 +0.33(+4.17%)
Feb 08, 2021 8.087 8.087 7.940 7.999 131,723 -0.09(-1.09%)
Feb 05, 2021 7.900 8.087 7.841 8.087 79,986 +0.22(+2.74%)
Feb 04, 2021 8.185 8.185 7.802 7.871 64,337 +0.00(+0.00%)
Feb 03, 2021 7.773 7.881 7.709 7.871 52,356 +0.05(+0.63%)
Feb 02, 2021 7.602 7.871 7.602 7.822 35,992 +0.25(+3.24%)
Feb 01, 2021 7.488 7.577 7.410 7.577 53,766 +0.07(+0.92%)
Jan 29, 2021 7.498 7.515 7.429 7.508 57,366 -0.01(-0.13%)
Jan 28, 2021 7.616 7.616 7.429 7.518 64,866 -0.03(-0.39%)
Jan 27, 2021 7.753 7.753 7.518 7.547 64,615 -0.10(-1.28%)
Jan 26, 2021 7.694 7.763 7.645 7.645 68,971 +0.02(+0.26%)
Jan 25, 2021 7.655 7.685 7.557 7.626 54,648 +0.01(+0.13%)
Jan 22, 2021 7.675 7.704 7.596 7.616 81,005 -0.05(-0.64%)
Jan 21, 2021 7.577 7.753 7.577 7.665 65,799 +0.09(+1.17%)
Jan 20, 2021 7.714 7.763 7.469 7.577 50,071 -0.11(-1.40%)
Jan 19, 2021 7.704 7.783 7.684 7.684 67,423 -0.04(-0.51%)
Jan 15, 2021 7.734 7.822 7.714 7.724 36,172 -0.08(-1.01%)
Jan 14, 2021 7.714 7.832 7.714 7.802 30,247 +0.10(+1.27%)
Jan 13, 2021 7.616 7.724 7.616 7.704 22,023 +0.06(+0.77%)
Jan 12, 2021 7.616 7.675 7.596 7.645 38,876 +0.00(+0.00%)
Jan 11, 2021 7.635 7.734 7.596 7.645 41,494 -0.03(-0.38%)
Jan 08, 2021 7.724 7.724 7.596 7.675 36,579 -0.02(-0.26%)
Jan 07, 2021 7.606 7.704 7.567 7.694 62,224 +0.08(+1.03%)
Jan 06, 2021 7.586 7.665 7.557 7.616 70,867 +0.01(+0.13%)
Jan 05, 2021 7.606 7.626 7.567 7.606 109,115 +0.01(+0.13%)
Jan 04, 2021 7.586 7.635 7.518 7.596 32,032 -0.01(-0.13%)
Dec 31, 2020 7.606 7.606 7.606 70,351 +0.02(+0.26%)
Dec 30, 2020 7.547 7.586 7.469 7.586 70,351 +0.05(+0.65%)
Dec 29, 2020 7.508 7.586 7.498 7.537 41,643 +0.04(+0.52%)
Dec 28, 2020 7.527 7.557 7.464 7.498 34,970 +0.01(+0.13%)
Dec 24, 2020 7.488 7.527 7.432 7.488 24,148 +0.01(+0.13%)
Dec 23, 2020 7.478 7.508 7.459 7.478 16,347 +0.02(+0.26%)
Dec 22, 2020 7.449 7.508 7.400 7.459 92,830 +0.00(+0.00%)
Dec 21, 2020 7.429 7.508 7.400 7.459 28,832 -0.03(-0.39%)
Dec 18, 2020 7.469 7.498 7.420 7.488 53,494 +0.04(+0.53%)
Dec 17, 2020 7.488 7.488 7.410 7.449 31,197 -0.07(-0.91%)
Dec 16, 2020 7.478 7.518 7.459 7.518 32,450 -0.01(-0.13%)
Dec 15, 2020 7.429 7.537 7.361 7.527 70,257 +0.09(+1.19%)
Dec 14, 2020 7.488 7.537 7.400 7.439 84,728 +0.02(+0.33%)
Dec 11, 2020 7.463 7.492 7.366 7.415 65,840 -0.01(-0.13%)
Dec 10, 2020 7.405 7.443 7.366 7.424 56,731 +0.02(+0.26%)
Dec 09, 2020 7.468 7.468 7.366 7.405 36,457 -0.06(-0.77%)
Dec 08, 2020 7.405 7.501 7.395 7.463 65,063 +0.01(+0.13%)
Dec 07, 2020 7.443 7.482 7.376 7.453 48,371 -0.02(-0.26%)
Dec 04, 2020 7.453 7.511 7.424 7.472 108,937 +0.03(+0.39%)
Dec 03, 2020 7.357 7.511 7.357 7.443 56,977 -0.01(-0.13%)
Dec 02, 2020 7.424 7.482 7.415 7.453 47,079 +0.00(+0.00%)
Dec 01, 2020 7.511 7.511 7.395 7.453 63,915 -0.06(-0.77%)
Nov 30, 2020 7.559 7.598 7.424 7.511 52,301 -0.05(-0.64%)
Nov 27, 2020 7.540 7.559 7.482 7.559 27,520 +0.09(+1.16%)
Nov 25, 2020 7.415 7.549 7.386 7.472 52,963 +0.04(+0.52%)
Nov 24, 2020 7.212 7.443 7.212 7.434 37,906 +0.12(+1.58%)
Nov 23, 2020 7.126 7.395 7.126 7.318 76,915 +0.17(+2.43%)
Nov 20, 2020 7.135 7.193 7.087 7.145 93,152 +0.05(+0.68%)
Nov 19, 2020 7.049 7.241 7.023 7.097 122,915 +0.16(+2.36%)
Nov 18, 2020 6.923 7.126 6.923 6.933 154,324 +0.01(+0.14%)
Nov 17, 2020 6.875 6.972 6.875 6.923 42,662 +0.01(+0.14%)
Nov 16, 2020 6.952 6.981 6.885 6.914 62,278 +0.02(+0.28%)
Nov 13, 2020 6.827 6.962 6.827 6.895 37,281 +0.11(+1.56%)
Nov 12, 2020 6.914 6.962 6.726 6.789 54,956 -0.14(-2.08%)
Nov 11, 2020 6.798 7.001 6.741 6.933 379,770 +0.08(+1.12%)
Nov 10, 2020 6.923 6.923 6.818 6.856 90,866 -0.03(-0.42%)
Nov 09, 2020 6.779 6.905 6.702 6.885 471,828 +0.24(+3.62%)
Nov 06, 2020 6.712 6.712 6.596 6.644 11,527 -0.03(-0.43%)
Nov 05, 2020 6.519 6.712 6.519 6.673 98,244 +0.12(+1.76%)
Nov 04, 2020 6.288 6.558 6.288 6.558 32,498 +0.16(+2.56%)
Nov 03, 2020 6.259 6.413 6.172 6.394 33,347 +0.10(+1.53%)
Nov 02, 2020 6.249 6.355 6.249 6.298 17,435 +0.09(+1.40%)
Oct 30, 2020 6.182 6.240 6.109 6.211 29,285 -0.03(-0.46%)
Oct 29, 2020 6.144 6.259 6.144 6.240 165,604 +0.15(+2.53%)
Oct 28, 2020 6.192 6.192 6.081 6.086 8,239 -0.10(-1.56%)
Oct 27, 2020 6.163 6.211 6.163 6.182 14,483 -0.00(-0.08%)
Oct 26, 2020 6.182 6.211 6.144 6.187 26,326 -0.03(-0.46%)
Oct 23, 2020 6.269 6.269 6.172 6.216 28,973 -0.02(-0.39%)
Oct 22, 2020 6.230 6.269 6.211 6.240 48,676 +0.01(+0.15%)
Oct 21, 2020 6.249 6.302 6.211 6.230 26,822 -0.01(-0.15%)
Oct 20, 2020 6.240 6.278 6.211 6.240 39,571 -0.02(-0.31%)
Oct 19, 2020 6.288 6.307 6.209 6.259 63,061 -0.03(-0.46%)
Oct 16, 2020 6.384 6.384 6.259 6.288 23,781 -0.07(-1.06%)
Oct 15, 2020 6.355 6.394 6.307 6.355 34,355 +0.02(+0.38%)
Oct 14, 2020 6.384 6.548 6.259 6.331 73,348 -0.02(-0.38%)
Oct 13, 2020 6.375 6.375 6.278 6.355 33,749 -0.02(-0.30%)
Oct 12, 2020 6.509 6.509 6.365 6.375 36,890 -0.11(-1.63%)
Oct 09, 2020 6.452 6.490 6.442 6.481 39,047 -0.02(-0.32%)
Oct 08, 2020 6.529 6.538 6.461 6.501 37,580 -0.04(-0.68%)
Oct 07, 2020 6.644 6.644 6.471 6.546 53,495 +0.04(+0.56%)
Oct 06, 2020 6.514 6.566 6.471 6.509 40,827 +0.00(+0.00%)
Oct 05, 2020 6.452 6.529 6.423 6.509 43,563 +0.06(+0.90%)
Oct 02, 2020 6.182 6.500 6.124 6.452 46,939 +0.08(+1.21%)
Oct 01, 2020 6.326 6.423 6.326 6.375 37,728 +0.11(+1.69%)
Sep 30, 2020 6.423 6.423 6.269 6.269 50,260 +0.06(+0.93%)
Sep 29, 2020 6.326 6.365 6.211 6.211 15,196 -0.08(-1.23%)
Sep 28, 2020 6.192 6.407 6.153 6.288 49,896 +0.13(+2.19%)
Sep 25, 2020 6.086 6.195 6.086 6.153 28,039 +0.03(+0.55%)
Sep 24, 2020 6.423 6.423 6.076 6.119 125,804 -0.23(-3.57%)
Sep 23, 2020 6.423 6.500 6.326 6.346 35,311 +0.04(+0.61%)
Sep 22, 2020 6.413 6.442 6.307 6.307 54,052 -0.05(-0.76%)
Sep 21, 2020 6.432 6.543 6.355 6.355 70,319 -0.12(-1.79%)
Sep 18, 2020 6.548 6.558 6.471 6.471 29,181 -0.02(-0.30%)
Sep 17, 2020 6.606 6.702 6.490 6.490 18,848 -0.20(-3.02%)
Sep 16, 2020 6.529 6.702 6.524 6.692 47,413 +0.16(+2.51%)
Sep 15, 2020 6.654 6.683 6.500 6.529 37,597 -0.06(-0.88%)
Sep 14, 2020 6.596 6.625 6.529 6.586 13,901 +0.06(+0.96%)
Sep 11, 2020 6.477 6.524 6.325 6.524 36,171 +0.06(+0.88%)
Sep 10, 2020 6.344 6.552 6.303 6.467 66,871 +0.15(+2.40%)
Sep 09, 2020 6.259 6.335 6.231 6.316 30,773 +0.09(+1.37%)
Sep 08, 2020 6.240 6.250 6.193 6.231 113,664 -0.02(-0.30%)
Sep 04, 2020 6.269 6.269 6.193 6.250 15,335 +0.05(+0.76%)
Sep 03, 2020 6.250 6.325 6.193 6.202 72,129 -0.07(-1.06%)
Sep 02, 2020 6.278 6.316 6.240 6.269 33,440 +0.03(+0.45%)
Sep 01, 2020 6.278 6.325 6.193 6.240 41,711 -0.02(-0.30%)
Aug 31, 2020 6.354 6.354 6.250 6.259 13,973 -0.08(-1.19%)
Aug 28, 2020 6.202 6.335 6.202 6.335 17,874 +0.10(+1.67%)
Aug 27, 2020 6.354 6.354 6.193 6.231 21,818 -0.05(-0.80%)
Aug 26, 2020 6.434 6.458 6.278 6.281 18,125 -0.11(-1.73%)
Aug 25, 2020 6.486 6.505 6.392 6.392 20,706 -0.06(-0.88%)
Aug 24, 2020 6.373 6.562 6.212 6.448 61,196 +0.18(+2.87%)
Aug 21, 2020 6.165 6.448 6.146 6.269 25,806 +0.09(+1.38%)
Aug 20, 2020 6.174 6.221 6.165 6.184 12,981 -0.04(-0.61%)
Aug 19, 2020 6.146 6.221 6.108 6.221 28,001 +0.08(+1.23%)
Aug 18, 2020 6.127 6.183 6.098 6.146 26,865 -0.02(-0.31%)
Aug 17, 2020 6.169 6.169 6.098 6.165 166,539 -0.03(-0.46%)
Aug 14, 2020 6.155 6.231 6.155 6.193 16,816 +0.05(+0.77%)
Aug 13, 2020 6.269 6.363 6.146 6.146 41,398 -0.12(-1.96%)
Aug 12, 2020 6.401 6.429 6.259 6.269 17,353 -0.07(-1.04%)
Aug 11, 2020 6.618 6.618 6.098 6.335 78,228 -0.24(-3.60%)
Aug 10, 2020 6.193 6.571 6.193 6.571 87,531 +0.38(+6.11%)
Aug 07, 2020 6.080 6.259 6.013 6.193 57,642 +0.16(+2.66%)
Aug 06, 2020 6.051 6.114 6.013 6.032 18,722 -0.07(-1.09%)
Aug 05, 2020 6.108 6.117 6.070 6.098 14,632 +0.03(+0.47%)
Aug 04, 2020 6.023 6.117 6.004 6.070 30,160 +0.03(+0.47%)
Aug 03, 2020 6.004 6.108 6.004 6.042 29,487 +0.09(+1.43%)
Jul 31, 2020 5.853 5.966 5.853 5.957 45,267 +0.08(+1.29%)
Jul 30, 2020 5.881 5.985 5.777 5.881 66,674 -0.03(-0.48%)
Jul 29, 2020 5.786 5.947 5.786 5.909 29,143 +0.10(+1.79%)
Jul 28, 2020 5.815 5.862 5.777 5.805 103,507 +0.01(+0.16%)
Jul 27, 2020 5.985 5.985 5.796 5.796 22,168 +0.02(+0.33%)
Jul 24, 2020 5.890 5.900 5.776 5.777 21,258 -0.09(-1.61%)
Jul 23, 2020 5.900 5.947 5.843 5.871 34,932 -0.04(-0.64%)
Jul 22, 2020 5.928 5.928 5.890 5.909 40,683 -0.01(-0.16%)
Jul 21, 2020 5.853 5.949 5.834 5.919 26,590 +0.04(+0.64%)
Jul 20, 2020 5.881 5.909 5.815 5.881 56,554 +0.02(+0.32%)
Jul 17, 2020 5.862 5.909 5.834 5.862 51,296 +0.05(+0.81%)
Jul 16, 2020 5.928 5.938 5.767 5.815 53,828 -0.14(-2.38%)
Jul 15, 2020 5.890 5.957 5.890 5.957 9,483 +0.09(+1.45%)
Jul 14, 2020 5.957 5.985 5.862 5.871 26,698 -0.11(-1.90%)
Jul 13, 2020 6.004 6.023 5.957 5.985 15,121 -0.02(-0.31%)
Jul 10, 2020 5.957 6.004 5.926 6.004 25,277 +0.10(+1.76%)
Jul 09, 2020 5.909 5.975 5.777 5.900 44,047 +0.03(+0.48%)
Jul 08, 2020 5.862 5.994 5.834 5.871 31,995 -0.03(-0.48%)
Jul 07, 2020 5.900 5.928 5.805 5.900 50,531 +0.00(+0.00%)
Jul 06, 2020 5.909 5.957 5.796 5.900 105,696 +0.06(+0.97%)
Jul 02, 2020 5.957 6.004 5.805 5.843 74,776 -0.06(-0.96%)
Jul 01, 2020 5.938 5.985 5.834 5.900 61,915 -0.09(-1.58%)
Jun 30, 2020 6.004 6.004 5.834 5.994 106,981 +0.18(+3.09%)
Jun 29, 2020 6.080 6.080 5.711 5.815 290,525 -0.25(-4.06%)
Jun 26, 2020 6.032 6.098 6.004 6.061 17,239 +0.04(+0.63%)
Jun 25, 2020 6.032 6.098 5.985 6.023 39,916 -0.04(-0.62%)
Jun 24, 2020 6.061 6.089 5.966 6.061 49,911 -0.01(-0.16%)
Jun 23, 2020 6.042 6.103 6.032 6.070 40,442 -0.09(-1.53%)
Jun 22, 2020 6.051 6.174 6.032 6.165 39,922 +0.14(+2.35%)
Jun 19, 2020 5.966 6.051 5.900 6.023 40,931 +0.15(+2.58%)
Jun 18, 2020 5.843 5.956 5.843 5.871 28,697 +0.00(+0.00%)
Jun 17, 2020 6.004 6.013 5.862 5.871 38,219 -0.06(-0.96%)
Jun 16, 2020 6.136 6.231 5.843 5.928 150,541 -0.03(-0.48%)
Jun 15, 2020 5.843 6.004 5.815 5.957 39,146 +0.05(+0.80%)
Jun 12, 2020 6.051 6.250 5.796 5.909 118,986 -0.03(-0.56%)
Jun 11, 2020 5.831 5.979 5.794 5.942 147,393 -0.18(-2.88%)
Jun 10, 2020 6.072 6.211 5.794 6.119 52,579 +0.07(+1.23%)
Jun 09, 2020 6.165 6.174 5.915 6.044 34,858 -0.13(-2.18%)
Jun 08, 2020 5.979 6.202 5.933 6.179 81,169 +0.25(+4.14%)
Jun 05, 2020 5.738 5.979 5.711 5.933 132,355 +0.23(+4.06%)
Jun 04, 2020 5.590 5.701 5.553 5.701 28,632 +0.12(+2.16%)
Jun 03, 2020 5.646 5.692 5.562 5.581 61,675 +0.01(+0.17%)
Jun 02, 2020 5.669 5.738 5.508 5.572 51,910 -0.13(-2.28%)
Jun 01, 2020 5.590 5.794 5.590 5.701 59,654 +0.10(+1.82%)
May 29, 2020 5.553 5.599 5.470 5.599 43,039 +0.04(+0.67%)
May 28, 2020 5.627 5.646 5.497 5.562 59,405 -0.01(-0.17%)
May 27, 2020 5.572 5.650 5.470 5.572 40,241 +0.07(+1.35%)
May 26, 2020 5.395 5.516 5.395 5.497 87,581 +0.18(+3.31%)
May 22, 2020 5.358 5.372 5.164 5.321 132,570 -0.07(-1.37%)
May 21, 2020 5.331 5.493 5.312 5.395 36,702 +0.09(+1.75%)
May 20, 2020 5.349 5.451 5.293 5.303 59,805 -0.01(-0.17%)
May 19, 2020 5.293 5.358 5.238 5.312 58,983 +0.00(+0.00%)
May 18, 2020 5.266 5.342 5.173 5.312 106,777 +0.09(+1.78%)
May 15, 2020 5.154 5.275 5.127 5.219 41,205 +0.00(+0.00%)
May 14, 2020 5.136 5.224 5.062 5.219 83,727 +0.06(+1.26%)
May 13, 2020 5.219 5.219 5.127 5.154 87,470 -0.06(-1.24%)
May 12, 2020 5.377 5.377 5.182 5.219 163,970 -0.14(-2.60%)
May 11, 2020 5.331 5.405 5.293 5.358 241,767 +0.02(+0.35%)
May 08, 2020 5.544 5.544 5.191 5.340 265,249 +0.06(+1.05%)
May 07, 2020 5.470 5.507 5.191 5.284 433,033 -0.37(-6.56%)
May 06, 2020 5.470 5.683 5.377 5.655 129,164 +0.24(+4.45%)
May 05, 2020 5.683 5.715 5.368 5.414 214,264 -0.28(-4.89%)
May 04, 2020 5.701 5.711 5.562 5.692 55,335 -0.06(-0.97%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.