PIMCO Strategic Income Fu... (RCS)
6.39
0.04 (0.71%)
At close: Jan 15, 2025, 10:31 AM
RCS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.31 | 6.37 | 6.29 | 6.35 | -0.01 | -0.16% | 115,661 |
| Jan 13, 2025 | 6.20 | 6.38 | 6.10 | 6.36 | 0.12 | 1.92% | 335,200 |
| Jan 10, 2025 | 6.32 | 6.38 | 6.21 | 6.24 | -0.14 | -2.19% | 248,568 |
| Jan 8, 2025 | 6.34 | 6.50 | 6.25 | 6.38 | 0.08 | 1.27% | 214,755 |
| Jan 7, 2025 | 6.04 | 6.36 | 6.02 | 6.30 | 0.31 | 5.18% | 380,100 |
| Jan 6, 2025 | 5.82 | 6.13 | 5.82 | 5.99 | 0.25 | 4.36% | 912,767 |
| Jan 3, 2025 | 6.89 | 6.89 | 5.68 | 5.74 | -1.83 | -24.17% | 1,929,921 |
| Jan 2, 2025 | 7.70 | 7.76 | 7.53 | 7.57 | -0.05 | -0.66% | 246,200 |
| Dec 31, 2024 | 7.37 | 7.68 | 7.35 | 7.62 | 0.33 | 4.53% | 223,738 |
| Dec 30, 2024 | 7.43 | 7.49 | 7.24 | 7.29 | -0.13 | -1.75% | 173,800 |
| Dec 27, 2024 | 7.46 | 7.53 | 7.41 | 7.42 | -0.02 | -0.27% | 96,500 |
| Dec 26, 2024 | 7.47 | 7.49 | 7.41 | 7.44 | -0.03 | -0.40% | 74,848 |
| Dec 24, 2024 | 7.41 | 7.49 | 7.40 | 7.47 | 0.07 | 0.95% | 88,236 |
| Dec 23, 2024 | 7.49 | 7.53 | 7.37 | 7.40 | -0.03 | -0.40% | 116,554 |
| Dec 20, 2024 | 7.49 | 7.66 | 7.35 | 7.43 | 0.08 | 1.09% | 389,021 |
| Dec 19, 2024 | 7.30 | 7.42 | 7.16 | 7.35 | 0.04 | 0.55% | 282,204 |
| Dec 18, 2024 | 7.43 | 7.44 | 7.27 | 7.31 | -0.05 | -0.68% | 143,735 |
| Dec 17, 2024 | 7.41 | 7.45 | 7.30 | 7.36 | -0.10 | -1.34% | 208,100 |
| Dec 16, 2024 | 7.51 | 7.55 | 7.41 | 7.46 | 0.06 | 0.81% | 130,588 |
| Dec 13, 2024 | 7.66 | 7.73 | 7.40 | 7.40 | -0.31 | -4.02% | 325,200 |
| Dec 12, 2024 | 7.69 | 7.82 | 7.66 | 7.71 | -0.09 | -1.15% | 229,700 |
| Dec 11, 2024 | 7.86 | 7.97 | 7.79 | 7.80 | -0.01 | -0.13% | 131,100 |
| Dec 10, 2024 | 7.96 | 7.96 | 7.74 | 7.81 | -0.16 | -2.01% | 190,713 |
| Dec 9, 2024 | 8.05 | 8.06 | 7.97 | 7.97 | -0.08 | -0.99% | 100,800 |
| Dec 6, 2024 | 8.05 | 8.09 | 8.00 | 8.05 | -0.01 | -0.12% | 83,500 |
| Dec 5, 2024 | 7.95 | 8.06 | 7.93 | 8.06 | 0.11 | 1.38% | 119,500 |
| Dec 4, 2024 | 7.95 | 7.95 | 7.89 | 7.95 | 0.07 | 0.89% | 106,442 |
| Dec 3, 2024 | 7.84 | 7.93 | 7.84 | 7.88 | 0.02 | 0.25% | 107,900 |
| Dec 2, 2024 | 7.84 | 7.92 | 7.81 | 7.86 | 0.02 | 0.26% | 171,600 |
| Nov 29, 2024 | 7.81 | 7.84 | 7.76 | 7.84 | 0.06 | 0.77% | 47,807 |
| Nov 27, 2024 | 7.73 | 7.79 | 7.73 | 7.78 | 0.03 | 0.39% | 80,135 |
| Nov 26, 2024 | 7.78 | 7.78 | 7.67 | 7.75 | 0.01 | 0.13% | 146,700 |
| Nov 25, 2024 | 7.78 | 7.86 | 7.71 | 7.74 | -0.05 | -0.64% | 130,500 |
| Nov 22, 2024 | 7.87 | 7.90 | 7.77 | 7.79 | -0.06 | -0.76% | 165,600 |
| Nov 21, 2024 | 7.67 | 7.90 | 7.67 | 7.85 | 0.17 | 2.21% | 116,100 |
| Nov 20, 2024 | 7.74 | 7.74 | 7.66 | 7.68 | -0.01 | -0.13% | 75,369 |
| Nov 19, 2024 | 7.72 | 7.77 | 7.65 | 7.69 | -0.07 | -0.90% | 122,902 |
| Nov 18, 2024 | 7.70 | 7.82 | 7.65 | 7.76 | 0.05 | 0.65% | 157,400 |
| Nov 15, 2024 | 7.77 | 7.77 | 7.68 | 7.71 | -0.03 | -0.39% | 88,108 |
| Nov 14, 2024 | 7.76 | 7.85 | 7.65 | 7.74 | -0.06 | -0.77% | 259,133 |
| Nov 13, 2024 | 7.81 | 7.86 | 7.75 | 7.80 | -0.04 | -0.51% | 106,520 |
| Nov 12, 2024 | 7.77 | 7.92 | 7.77 | 7.84 | -0.01 | -0.13% | 182,511 |
| Nov 11, 2024 | 7.80 | 7.92 | 7.75 | 7.85 | 0.04 | 0.51% | 164,846 |
| Nov 8, 2024 | 7.80 | 7.84 | 7.76 | 7.81 | 0.08 | 1.03% | 129,400 |
| Nov 7, 2024 | 7.64 | 7.79 | 7.64 | 7.73 | 0.09 | 1.18% | 153,700 |
| Nov 6, 2024 | 7.63 | 7.74 | 7.58 | 7.64 | -0.02 | -0.26% | 105,000 |
| Nov 5, 2024 | 7.66 | 7.72 | 7.55 | 7.66 | 0.06 | 0.79% | 153,300 |
| Nov 4, 2024 | 7.61 | 7.69 | 7.59 | 7.60 | 0.02 | 0.26% | 177,000 |
| Nov 1, 2024 | 7.75 | 7.75 | 7.57 | 7.58 | -0.09 | -1.17% | 213,200 |
| Oct 31, 2024 | 7.64 | 7.75 | 7.56 | 7.67 | 0.05 | 0.66% | 147,218 |