Stockscreener 앱 받기
7.86
2.08%
0.18
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.86 | $7.67 | $0.19 | 92,937.0 | +2.13% |
| 2024-11-20 | $7.74 | $7.66 | $0.08 | 75,338.0 | -0.13% |
| 2024-11-19 | $7.77 | $7.65 | $0.12 | 122,902.0 | -0.90% |
| 2024-11-18 | $7.82 | $7.65 | $0.17 | 157,382.0 | +0.65% |
| 2024-11-15 | $7.77 | $7.68 | $0.09 | 88,108.0 | -0.39% |
| 2024-11-14 | $7.85 | $7.65 | $0.20 | 259,133.0 | -0.77% |
| 2024-11-13 | $7.86 | $7.75 | $0.11 | 106,520.0 | -0.51% |
| 2024-11-12 | $7.92 | $7.77 | $0.15 | 182,511.0 | -0.13% |
| 2024-11-11 | $7.92 | $7.75 | $0.169 | 164,846.0 | +0.51% |
| 2024-11-08 | $7.84 | $7.76 | $0.08 | 129,360.0 | +1.03% |
| 2024-11-07 | $7.79 | $7.64 | $0.15 | 153,699.0 | +1.18% |
| 2024-11-06 | $7.74 | $7.58 | $0.1599 | 104,983.0 | -0.26% |
| 2024-11-05 | $7.72 | $7.55 | $0.17 | 153,269.0 | +0.79% |
| 2024-11-04 | $7.69 | $7.59 | $0.10 | 176,960.0 | +0.26% |
| 2024-11-01 | $7.75 | $7.57 | $0.18 | 213,193.0 | -1.17% |
| 2024-10-31 | $7.75 | $7.56 | $0.19 | 147,215.0 | +0.66% |
| 2024-10-30 | $7.65 | $7.55 | $0.0999 | 76,004.0 | +1.06% |
| 2024-10-29 | $7.63 | $7.52 | $0.1097 | 109,488.0 | -1.18% |
| 2024-10-28 | $7.64 | $7.50 | $0.14 | 127,820.0 | +1.73% |
| 2024-10-25 | $7.55 | $7.43 | $0.1199 | 63,299.0 | +0.81% |
| 2024-10-24 | $7.47 | $7.37 | $0.10 | 68,682.0 | +0.95% |
| 2024-10-23 | $7.42 | $7.31 | $0.11 | 94,760.0 | -0.54% |
| 2024-10-22 | $7.47 | $7.38 | $0.094 | 91,035.0 | +0.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.92 | $7.55 | $0.37 | 2,181,141.0 | +2.26% |
| 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% |
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.57 | $4.92 | $0.65 | 2,987,525.0 | -5.00% |
| 2022-11 | $5.33 | $4.92 | $0.4135 | 1,494,126.0 | +2.36% |
| 2022-10 | $5.14 | $4.61 | $0.53 | 1,719,532.0 | +7.17% |
| 2022-09 | $5.48 | $4.66 | $0.825 | 2,404,636.0 | -12.71% |
| 2022-08 | $5.71 | $5.37 | $0.34 | 2,605,246.0 | +1.50% |
| 2022-07 | $5.39 | $4.96 | $0.432 | 1,929,664.0 | +4.29% |
| 2022-06 | $5.44 | $4.70 | $0.74 | 3,253,041.0 | -3.39% |
| 2022-05 | $5.59 | $5.06 | $0.5288 | 2,624,720.0 | -1.12% |
| 2022-04 | $6.14 | $5.36 | $0.78 | 3,540,535.0 | -8.67% |
| 2022-03 | $6.00 | $5.37 | $0.63 | 4,768,082.0 | -0.68% |
| 2022-02 | $6.60 | $5.60 | $1.00 | 2,843,331.0 | -4.98% |
| 2022-01 | $6.93 | $6.15 | $0.78 | 3,112,357.0 | -8.25% |
0.23%
0.03%
자본화:
|
볼륨(24시간):