Stockscreener 앱 받기
7.56
1.43%
-0.11
시간 외 거래:
7.57
0.01
+0.13%
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $7.76 | $7.53 | $0.2302 | 165,429.0 | -1.43% |
| 2025-10-09 | $7.75 | $7.65 | $0.10 | 111,123.0 | -0.90% |
| 2025-10-08 | $7.90 | $7.71 | $0.19 | 176,735.0 | -1.28% |
| 2025-10-07 | $7.94 | $7.82 | $0.1163 | 248,927.0 | -1.26% |
| 2025-10-06 | $7.94 | $7.78 | $0.16 | 490,138.0 | +2.45% |
| 2025-10-03 | $7.92 | $7.58 | $0.3396 | 263,238.0 | -2.39% |
| 2025-10-02 | $7.98 | $7.69 | $0.2905 | 306,937.0 | +2.58% |
| 2025-10-01 | $8.00 | $7.58 | $0.42 | 337,729.0 | +1.98% |
| 2025-09-30 | $7.62 | $7.53 | $0.09 | 120,558.0 | +0.80% |
| 2025-09-29 | $7.56 | $7.50 | $0.06 | 110,238.0 | +0.27% |
| 2025-09-26 | $7.55 | $7.50 | $0.0465 | 84,893.0 | -0.27% |
| 2025-09-25 | $7.55 | $7.52 | $0.03 | 106,642.0 | -0.66% |
| 2025-09-24 | $7.59 | $7.54 | $0.0479 | 115,636.0 | -0.13% |
| 2025-09-23 | $7.59 | $7.53 | $0.06 | 98,169.0 | +0.53% |
| 2025-09-22 | $7.55 | $7.49 | $0.06 | 92,069.0 | +0.80% |
| 2025-09-19 | $7.51 | $7.45 | $0.06 | 89,752.0 | -0.13% |
| 2025-09-18 | $7.50 | $7.40 | $0.10 | 149,618.0 | +0.94% |
| 2025-09-17 | $7.49 | $7.41 | $0.08 | 241,637.0 | -0.40% |
| 2025-09-16 | $7.47 | $7.35 | $0.1198 | 131,806.0 | +0.95% |
| 2025-09-15 | $7.39 | $7.32 | $0.07 | 107,129.0 | +0.96% |
| 2025-09-12 | $7.33 | $7.30 | $0.03 | 84,667.0 | -0.07% |
| 2025-09-11 | $7.33 | $7.32 | $0.010 | 137,311.0 | -0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $8.00 | $7.53 | $0.47 | 2,265,685.0 | -0.40% |
| 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% |
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):