Holen Sie sich die Stockscreener-App
6.555
3.46%
-0.235
Pimco Strategic Income Fund Inc-Aktien (RCS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-21 | $6.83 | $6.48 | $0.345 | 283,720.0 | -3.46% |
| 2025-11-20 | $7.00 | $6.75 | $0.25 | 149,079.0 | -1.74% |
| 2025-11-19 | $7.00 | $6.91 | $0.09 | 86,139.0 | -0.43% |
| 2025-11-18 | $6.97 | $6.86 | $0.1117 | 88,575.0 | +0.00% |
| 2025-11-17 | $6.97 | $6.90 | $0.07 | 136,022.0 | -0.29% |
| 2025-11-14 | $7.10 | $6.96 | $0.14 | 88,575.0 | -1.14% |
| 2025-11-13 | $7.15 | $7.03 | $0.12 | 92,695.0 | -0.85% |
| 2025-11-12 | $7.16 | $7.06 | $0.1012 | 56,009.0 | +0.57% |
| 2025-11-11 | $7.17 | $7.04 | $0.13 | 82,580.0 | -0.14% |
| 2025-11-10 | $7.15 | $7.05 | $0.0999 | 84,502.0 | -0.14% |
| 2025-11-07 | $7.10 | $6.95 | $0.15 | 90,390.0 | +1.29% |
| 2025-11-06 | $7.17 | $6.91 | $0.265 | 159,706.0 | -1.83% |
| 2025-11-05 | $7.17 | $7.00 | $0.1699 | 73,609.0 | +1.71% |
| 2025-11-04 | $7.17 | $7.00 | $0.17 | 257,494.0 | -2.78% |
| 2025-11-03 | $7.30 | $7.15 | $0.15 | 167,528.0 | +0.00% |
| 2025-10-31 | $7.25 | $7.12 | $0.13 | 134,437.0 | +1.12% |
| 2025-10-30 | $7.21 | $7.10 | $0.11 | 95,503.0 | +0.00% |
| 2025-10-29 | $7.21 | $7.10 | $0.108 | 106,434.0 | +0.28% |
| 2025-10-28 | $7.26 | $7.10 | $0.16 | 93,775.0 | -1.25% |
| 2025-10-27 | $7.30 | $7.11 | $0.189 | 129,023.0 | +0.42% |
| 2025-10-24 | $7.30 | $7.15 | $0.149 | 69,240.0 | +0.14% |
| 2025-10-23 | $7.15 | $7.05 | $0.0999 | 123,425.0 | +1.42% |
| 2025-10-22 | $7.14 | $7.00 | $0.14 | 114,473.0 | +0.43% |
Pimco Strategic Income Fund Inc-Aktien (RCS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pimco Strategic Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der RCS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pimco Strategic Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pimco Strategic Income Fund Inc-Aktien (RCS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $7.30 | $6.48 | $0.82 | 1,896,623.0 | -8.96% |
| 2025-10 | $8.00 | $7.00 | $1.00 | 4,107,371.0 | -5.14% |
| 2025-09 | $7.62 | $7.18 | $0.44 | 2,395,308.0 | +4.98% |
| 2025-08 | $7.24 | $7.05 | $0.1896 | 2,471,579.0 | +2.12% |
| 2025-07 | $7.16 | $6.95 | $0.21 | 1,979,697.0 | +1.72% |
| 2025-06 | $7.04 | $6.41 | $0.63 | 2,169,398.0 | +8.41% |
| 2025-05 | $6.44 | $5.65 | $0.79 | 2,286,015.0 | +13.03% |
| 2025-04 | $6.30 | $5.25 | $1.05 | 3,413,009.0 | -9.12% |
| 2025-03 | $6.57 | $6.16 | $0.4099 | 2,262,542.0 | +0.97% |
| 2025-02 | $6.61 | $6.09 | $0.52 | 3,516,975.0 | -4.18% |
| 2025-01 | $7.76 | $5.67 | $2.08 | 7,240,578.0 | -15.22% |
Pimco Strategic Income Fund Inc-Aktien (RCS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.09 | $7.16 | $0.93 | 3,269,059.0 | -7.02% |
| 2024-11 | $7.92 | $7.55 | $0.37 | 2,770,810.0 | +2.22% |
| 2024-10 | $8.07 | $7.31 | $0.76 | 3,376,362.0 | -0.26% |
| 2024-09 | $7.77 | $6.76 | $1.00 | 3,897,345.0 | +11.77% |
| 2024-08 | $6.98 | $6.52 | $0.46 | 3,495,391.0 | +1.93% |
| 2024-07 | $6.90 | $6.22 | $0.68 | 3,229,031.0 | +8.70% |
| 2024-06 | $6.25 | $6.05 | $0.20 | 1,628,697.0 | +1.80% |
| 2024-05 | $6.13 | $5.67 | $0.4623 | 2,511,527.0 | +5.35% |
| 2024-04 | $6.16 | $5.54 | $0.62 | 2,959,143.0 | -4.93% |
| 2024-03 | $6.19 | $5.96 | $0.23 | 2,569,309.0 | +0.66% |
| 2024-02 | $6.31 | $6.03 | $0.28 | 2,786,910.0 | -0.17% |
| 2024-01 | $6.30 | $5.60 | $0.70 | 2,934,066.0 | -0.33% |
Pimco Strategic Income Fund Inc-Aktien (RCS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $6.30 | $5.64 | $0.66 | 2,872,721.0 | +7.61% |
| 2023-11 | $5.75 | $4.81 | $0.94 | 3,215,658.0 | +17.71% |
| 2023-10 | $5.38 | $4.51 | $0.87 | 2,782,983.0 | -9.60% |
| 2023-09 | $5.63 | $5.20 | $0.4342 | 1,652,917.0 | -3.10% |
| 2023-08 | $5.63 | $5.24 | $0.39 | 1,885,549.0 | -0.18% |
| 2023-07 | $5.75 | $5.20 | $0.55 | 2,509,251.0 | +5.58% |
| 2023-06 | $5.52 | $4.93 | $0.59 | 2,015,476.0 | +5.48% |
| 2023-05 | $5.45 | $4.82 | $0.63 | 2,046,467.0 | -6.98% |
| 2023-04 | $5.58 | $5.22 | $0.36 | 1,564,318.0 | -0.38% |
| 2023-03 | $5.97 | $5.18 | $0.79 | 3,728,121.0 | -6.01% |
| 2023-02 | $6.04 | $5.50 | $0.54 | 2,435,391.0 | +0.00% |
| 2023-01 | $5.74 | $4.96 | $0.7799 | 2,316,830.0 | +14.57% |
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):