Stockscreener 앱 받기
5.15
0.19%
-0.010
시간 외 거래:
5.15
Pimco Strategic Income Fund Inc 주식 (RCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $5.35 | $5.14 | $0.2099 | 133,282.0 | -0.19% |
| 2026-07-23 | $5.20 | $5.14 | $0.06 | 143,292.0 | -0.39% |
| 2026-07-22 | $5.35 | $5.18 | $0.17 | 76,005.0 | -0.38% |
| 2026-07-21 | $5.24 | $5.20 | $0.04 | 99,240.0 | -0.19% |
| 2026-07-20 | $5.33 | $5.19 | $0.136 | 125,016.0 | -1.70% |
| 2026-07-17 | $5.33 | $5.27 | $0.0594 | 97,895.0 | +0.00% |
| 2026-07-16 | $5.34 | $5.27 | $0.07 | 117,496.0 | -0.19% |
| 2026-07-15 | $5.32 | $5.25 | $0.07 | 136,211.0 | +0.95% |
| 2026-07-14 | $5.34 | $5.25 | $0.09 | 120,524.0 | -0.19% |
| 2026-07-13 | $5.34 | $5.27 | $0.074 | 129,950.0 | -2.04% |
| 2026-07-10 | $5.47 | $5.34 | $0.13 | 224,807.0 | -1.47% |
| 2026-07-09 | $5.51 | $5.45 | $0.0564 | 55,097.0 | -0.55% |
| 2026-07-08 | $5.52 | $5.46 | $0.0549 | 61,265.0 | +0.00% |
| 2026-07-07 | $5.54 | $5.45 | $0.09 | 107,423.0 | +0.37% |
| 2026-07-06 | $5.53 | $5.45 | $0.077 | 142,617.0 | -0.73% |
| 2026-07-02 | $5.59 | $5.43 | $0.1607 | 94,547.0 | -1.08% |
| 2026-07-01 | $5.65 | $5.43 | $0.22 | 185,374.0 | +2.20% |
| 2026-06-30 | $5.49 | $5.39 | $0.0976 | 108,010.0 | +1.11% |
| 2026-06-29 | $5.40 | $5.25 | $0.147 | 91,697.0 | +2.47% |
| 2026-06-26 | $5.32 | $5.20 | $0.1217 | 117,198.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $5.65 | $5.14 | $0.51 | 2,183,323.0 | -5.50% |
| 2026-06 | $5.67 | $5.20 | $0.47 | 2,955,774.0 | -1.27% |
| 2026-05 | $5.64 | $5.28 | $0.365 | 3,104,109.0 | +0.73% |
| 2026-04 | $5.68 | $5.17 | $0.51 | 3,085,472.0 | +2.24% |
| 2026-03 | $5.89 | $5.09 | $0.797 | 3,746,077.0 | -5.96% |
| 2026-02 | $6.03 | $5.65 | $0.38 | 2,958,630.0 | -3.23% |
| 2026-01 | $6.30 | $5.75 | $0.55 | 4,947,901.0 | +5.75% |
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% |
0.00%
0.33%
자본화:
|
볼륨(24시간):