loading

Pimco Strategic Income Fund Inc Stock (RCS) Price History

The historical daily chart and data for Pimco Strategic Income Fund Inc stock (RCS), show that the latest closing stock price as of November 21, 2024, is $7.6934.
  • Pimco Strategic Income Fund Inc all-time high stock price is $10.86, occurred on March 05, 2014.
  • The lowest Pimco Strategic Income Fund Inc stock price recorded was $4.51 on October 26, 2023. Since then, Pimco Strategic Income Fund Inc's stock price has risen over 70.59% to $7.6934 now.
  • The 52-week high stock price for RCS is $8.07, representing a 4.90% increase from the current share price, occurred on October 10, 2024.
  • The 52-week low stock price for RCS is $5.5057, indicating a -28.44% decrease from the current share price, occurred on November 24, 2023.
  • The closing price of Pimco Strategic Income Fund Inc (RCS) stock in the beginning of 2023 was $6.81. The stock closed the year at $4.94, a loss of over -27.46% for the year.
The table below shows more information about RCS historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $7.71 $7.67 $0.035 13,698.0 +0.13%
Nov 20, 2024 $7.74 $7.66 $0.08 75,338.0 -0.13%
Nov 19, 2024 $7.77 $7.65 $0.12 122,902.0 -0.90%
Nov 18, 2024 $7.82 $7.65 $0.17 157,382.0 +0.65%
Nov 15, 2024 $7.77 $7.68 $0.09 88,108.0 -0.39%
Nov 14, 2024 $7.85 $7.65 $0.20 259,133.0 -0.77%
Nov 13, 2024 $7.86 $7.75 $0.11 106,520.0 -0.51%
Nov 12, 2024 $7.92 $7.77 $0.15 182,511.0 -0.13%
Nov 11, 2024 $7.92 $7.75 $0.169 164,846.0 +0.51%
Nov 08, 2024 $7.84 $7.76 $0.08 129,360.0 +1.03%
Nov 07, 2024 $7.79 $7.64 $0.15 153,699.0 +1.18%
Nov 06, 2024 $7.74 $7.58 $0.1599 104,983.0 -0.26%
Nov 05, 2024 $7.72 $7.55 $0.17 153,269.0 +0.79%
Nov 04, 2024 $7.69 $7.59 $0.10 176,960.0 +0.26%
Nov 01, 2024 $7.75 $7.57 $0.18 213,193.0 -1.17%
Oct 31, 2024 $7.75 $7.56 $0.19 147,215.0 +0.66%
Oct 30, 2024 $7.65 $7.55 $0.0999 76,004.0 +1.06%
Oct 29, 2024 $7.63 $7.52 $0.1097 109,488.0 -1.18%
Oct 28, 2024 $7.64 $7.50 $0.14 127,820.0 +1.73%
Oct 25, 2024 $7.55 $7.43 $0.1199 63,299.0 +0.81%
Oct 24, 2024 $7.47 $7.37 $0.10 68,682.0 +0.95%
Oct 23, 2024 $7.42 $7.31 $0.11 94,760.0 -0.54%
Oct 22, 2024 $7.47 $7.38 $0.094 91,035.0 +0.54%

Pimco Strategic Income Fund Inc Stock (RCS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Strategic Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RCS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Strategic Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pimco Strategic Income Fund Inc Stock (RCS) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $7.92 $7.55 $0.37 2,101,902.0 +0.26%
Oct, 2024 $8.07 $7.31 $0.76 3,376,362.0 -0.26%
Sep, 2024 $7.77 $6.76 $1.00 3,897,345.0 +11.77%
Aug, 2024 $6.98 $6.52 $0.46 3,495,391.0 +1.93%
Jul, 2024 $6.90 $6.22 $0.68 3,229,031.0 +8.70%
Jun, 2024 $6.25 $6.05 $0.20 1,628,697.0 +1.80%
May, 2024 $6.13 $5.67 $0.4623 2,511,527.0 +5.35%
Apr, 2024 $6.16 $5.54 $0.62 2,959,143.0 -4.93%
Mar, 2024 $6.19 $5.96 $0.23 2,569,309.0 +0.66%
Feb, 2024 $6.31 $6.03 $0.28 2,786,910.0 -0.17%
Jan, 2024 $6.30 $5.60 $0.70 2,934,066.0 -0.33%

Pimco Strategic Income Fund Inc Stock (RCS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.30 $5.64 $0.66 2,872,721.0 +7.61%
Nov, 2023 $5.75 $4.81 $0.94 3,215,658.0 +17.71%
Oct, 2023 $5.38 $4.51 $0.87 2,782,983.0 -9.60%
Sep, 2023 $5.63 $5.20 $0.4342 1,652,917.0 -3.10%
Aug, 2023 $5.63 $5.24 $0.39 1,885,549.0 -0.18%
Jul, 2023 $5.75 $5.20 $0.55 2,509,251.0 +5.58%
Jun, 2023 $5.52 $4.93 $0.59 2,015,476.0 +5.48%
May, 2023 $5.45 $4.82 $0.63 2,046,467.0 -6.98%
Apr, 2023 $5.58 $5.22 $0.36 1,564,318.0 -0.38%
Mar, 2023 $5.97 $5.18 $0.79 3,728,121.0 -6.01%
Feb, 2023 $6.04 $5.50 $0.54 2,435,391.0 +0.00%
Jan, 2023 $5.74 $4.96 $0.7799 2,316,830.0 +14.57%

Pimco Strategic Income Fund Inc Stock (RCS) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $5.57 $4.92 $0.65 2,987,525.0 -5.00%
Nov, 2022 $5.33 $4.92 $0.4135 1,494,126.0 +2.36%
Oct, 2022 $5.14 $4.61 $0.53 1,719,532.0 +7.17%
Sep, 2022 $5.48 $4.66 $0.825 2,404,636.0 -12.71%
Aug, 2022 $5.71 $5.37 $0.34 2,605,246.0 +1.50%
Jul, 2022 $5.39 $4.96 $0.432 1,929,664.0 +4.29%
Jun, 2022 $5.44 $4.70 $0.74 3,253,041.0 -3.39%
May, 2022 $5.59 $5.06 $0.5288 2,624,720.0 -1.12%
Apr, 2022 $6.14 $5.36 $0.78 3,540,535.0 -8.67%
Mar, 2022 $6.00 $5.37 $0.63 4,768,082.0 -0.68%
Feb, 2022 $6.60 $5.60 $1.00 2,843,331.0 -4.98%
Jan, 2022 $6.93 $6.15 $0.78 3,112,357.0 -8.25%
closed_end_fund_debt FTF
$6.54
price up icon 0.61%
closed_end_fund_debt PTY
$14.56
price down icon 0.07%
closed_end_fund_debt GOF
$15.78
price up icon 0.45%
closed_end_fund_debt NZF
$12.63
price up icon 0.28%
closed_end_fund_debt JPC
$8.03
price up icon 0.12%
closed_end_fund_debt NVG
$12.84
price up icon 0.35%
Cap:     |  Volume (24h):