Stockscreener 앱 받기
7.14
0.14%
-0.01
시간 외 거래:
7.14
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $7.15 | $7.11 | $0.04 | 100,247.0 | -0.14% |
| 2025-08-21 | $7.15 | $7.10 | $0.05 | 79,951.0 | +0.14% |
| 2025-08-20 | $7.15 | $7.09 | $0.06 | 85,969.0 | +0.14% |
| 2025-08-19 | $7.15 | $7.12 | $0.03 | 89,690.0 | +0.00% |
| 2025-08-18 | $7.17 | $7.07 | $0.1027 | 173,844.0 | -0.28% |
| 2025-08-15 | $7.19 | $7.09 | $0.0982 | 71,576.0 | +0.42% |
| 2025-08-14 | $7.19 | $7.05 | $0.14 | 168,636.0 | -0.97% |
| 2025-08-13 | $7.22 | $7.13 | $0.0894 | 161,156.0 | +0.00% |
| 2025-08-12 | $7.20 | $7.13 | $0.07 | 86,791.0 | +0.00% |
| 2025-08-11 | $7.19 | $7.14 | $0.048 | 62,259.0 | +0.42% |
| 2025-08-08 | $7.20 | $7.16 | $0.04 | 118,374.0 | -0.42% |
| 2025-08-07 | $7.20 | $7.15 | $0.0462 | 97,398.0 | +0.00% |
| 2025-08-06 | $7.19 | $7.07 | $0.12 | 113,592.0 | +0.42% |
| 2025-08-05 | $7.19 | $7.07 | $0.1234 | 217,356.0 | +0.56% |
| 2025-08-04 | $7.12 | $7.05 | $0.07 | 222,790.0 | +0.42% |
| 2025-08-01 | $7.09 | $7.05 | $0.04 | 127,059.0 | +0.14% |
| 2025-07-31 | $7.10 | $7.05 | $0.05 | 84,943.0 | -0.42% |
| 2025-07-30 | $7.12 | $7.09 | $0.0301 | 84,288.0 | +0.71% |
| 2025-07-29 | $7.09 | $7.04 | $0.053 | 65,041.0 | -0.42% |
| 2025-07-28 | $7.09 | $7.03 | $0.0557 | 43,278.0 | +0.71% |
| 2025-07-25 | $7.08 | $7.02 | $0.06 | 99,653.0 | +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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $7.22 | $7.05 | $0.1694 | 2,076,935.0 | +0.85% |
| 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% |
1.11%
0.12%
자본화:
|
볼륨(24시간):