Stockscreener 앱 받기
5.819
3.77%
0.249
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $5.82 | $5.78 | $0.04 | 96,270.0 | +3.95% |
| 2025-12-31 | $5.87 | $5.56 | $0.308 | 1,044,271.0 | -4.79% |
| 2025-12-30 | $6.16 | $5.77 | $0.3853 | 1,279,341.0 | -4.10% |
| 2025-12-29 | $6.27 | $6.10 | $0.172 | 225,050.0 | -2.71% |
| 2025-12-26 | $6.35 | $6.18 | $0.169 | 157,535.0 | -0.95% |
| 2025-12-24 | $6.33 | $6.14 | $0.19 | 160,295.0 | +1.12% |
| 2025-12-23 | $6.30 | $6.14 | $0.1566 | 194,248.0 | +0.64% |
| 2025-12-22 | $6.69 | $6.00 | $0.69 | 794,502.0 | -6.04% |
| 2025-12-19 | $6.73 | $6.57 | $0.16 | 81,252.0 | -1.05% |
| 2025-12-18 | $6.75 | $6.65 | $0.0999 | 62,314.0 | +0.45% |
| 2025-12-17 | $6.76 | $6.66 | $0.10 | 72,516.0 | -0.75% |
| 2025-12-16 | $6.75 | $6.66 | $0.095 | 48,084.0 | +0.75% |
| 2025-12-15 | $6.75 | $6.66 | $0.09 | 87,742.0 | -0.75% |
| 2025-12-12 | $6.85 | $6.64 | $0.21 | 89,837.0 | -1.47% |
| 2025-12-11 | $6.95 | $6.80 | $0.148 | 110,811.0 | -2.58% |
| 2025-12-10 | $7.04 | $6.95 | $0.095 | 77,218.0 | -0.14% |
| 2025-12-09 | $7.00 | $6.78 | $0.22 | 94,889.0 | +3.57% |
| 2025-12-08 | $6.76 | $6.62 | $0.14 | 111,759.0 | +1.79% |
| 2025-12-05 | $6.67 | $6.61 | $0.0555 | 76,373.0 | -0.15% |
| 2025-12-04 | $6.65 | $6.55 | $0.0994 | 82,574.0 | +1.37% |
| 2025-12-03 | $6.64 | $6.54 | $0.0965 | 129,793.0 | +0.00% |
Pimco Strategic Income Fund Inc 주식 (RCS) 연도별 가격 이력
이 심층 분석에서는 Pimco Strategic Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Pimco Strategic Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $5.82 | $5.78 | $0.04 | 96,270.0 | +3.95% |
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $7.04 | $5.77 | $1.27 | 4,246,943.0 | -12.43% |
| 2025-11 | $7.30 | $6.48 | $0.82 | 2,324,465.0 | -7.22% |
| 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 주식 (RCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.16%
0.63%
자본화:
|
볼륨(24시간):