PIMCO Strategic Income Fund (RCS) Historical Stock Data
5.69 ↓0.00 (-0.09%)
As of April 26, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, RCS is down -0.16% a day on average. There have been 14 days where PIMCO Strategic Income Fund closed green and 16 days where RCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.69 | 5.69 | ↑$0.00 (0.00%) | 5.68 | 5.72 | 57.88K |
| 2024-04-25 | 5.68 | 5.70 | ↑$0.02 (0.26%) | 5.66 | 5.72 | 86.33K |
| 2024-04-24 | 5.75 | 5.72 | ↓$0.03 (-0.52%) | 5.67 | 5.77 | 76.39K |
| 2024-04-23 | 5.67 | 5.74 | ↑$0.07 (1.23%) | 5.67 | 5.74 | 87.49K |
| 2024-04-22 | 5.62 | 5.67 | ↑$0.05 (0.89%) | 5.62 | 5.71 | 98.33K |
| 2024-04-19 | 5.60 | 5.61 | ↑$0.01 (0.18%) | 5.58 | 5.65 | 107.84K |
| 2024-04-18 | 5.76 | 5.63 | ↓$0.13 (-2.26%) | 5.54 | 5.87 | 514.35K |
| 2024-04-17 | 5.93 | 5.78 | ↓$0.15 (-2.53%) | 5.77 | 5.93 | 280.97K |
| 2024-04-16 | 5.71 | 5.92 | ↑$0.21 (3.68%) | 5.70 | 5.97 | 215.88K |
| 2024-04-15 | 5.85 | 5.72 | ↓$0.13 (-2.22%) | 5.72 | 5.89 | 167.83K |
| 2024-04-12 | 5.95 | 5.87 | ↓$0.08 (-1.34%) | 5.87 | 5.99 | 79.12K |
| 2024-04-11 | 5.98 | 5.94 | ↓$0.04 (-0.67%) | 5.88 | 6.00 | 231.76K |
| 2024-04-10 | 6.02 | 5.98 | ↓$0.04 (-0.65%) | 5.97 | 6.03 | 152.70K |
| 2024-04-09 | 6.11 | 6.11 | ↑$0.00 (0.02%) | 6.10 | 6.14 | 83.73K |
| 2024-04-08 | 6.12 | 6.12 | ↑$0.00 (0.00%) | 6.10 | 6.14 | 52.87K |
| 2024-04-05 | 6.12 | 6.11 | ↓$0.01 (-0.16%) | 6.09 | 6.14 | 125.55K |
| 2024-04-04 | 6.15 | 6.12 | ↓$0.03 (-0.49%) | 6.10 | 6.16 | 60.39K |
| 2024-04-03 | 6.09 | 6.13 | ↑$0.04 (0.66%) | 6.09 | 6.13 | 66.16K |
| 2024-04-02 | 6.08 | 6.12 | ↑$0.04 (0.66%) | 6.06 | 6.13 | 155.77K |
| 2024-04-01 | 6.12 | 6.10 | ↓$0.02 (-0.33%) | 6.09 | 6.14 | 94.15K |
| 2024-03-28 | 6.10 | 6.09 | ↓$0.01 (-0.16%) | 6.08 | 6.10 | 63.89K |
| 2024-03-27 | 6.08 | 6.08 | ↑$0.00 (0.00%) | 6.07 | 6.09 | 59.80K |
| 2024-03-26 | 6.03 | 6.04 | ↑$0.01 (0.17%) | 6.02 | 6.07 | 68.26K |
| 2024-03-25 | 6.07 | 6.05 | ↓$0.02 (-0.33%) | 5.96 | 6.10 | 209.04K |
| 2024-03-22 | 6.14 | 6.12 | ↓$0.02 (-0.34%) | 6.10 | 6.16 | 118.98K |
| 2024-03-21 | 6.09 | 6.14 | ↑$0.05 (0.82%) | 6.09 | 6.16 | 130.32K |
| 2024-03-20 | 6.10 | 6.09 | ↓$0.01 (-0.25%) | 6.08 | 6.10 | 32.79K |
| 2024-03-19 | 6.07 | 6.08 | ↑$0.01 (0.16%) | 6.07 | 6.12 | 60.04K |
| 2024-03-18 | 6.18 | 6.12 | ↓$0.06 (-0.97%) | 6.12 | 6.18 | 57.12K |
| 2024-03-15 | 6.15 | 6.13 | ↓$0.02 (-0.28%) | 6.13 | 6.18 | 65.58K |
Create an account or log in to view more rows.
$RCS weak
$RCS Up! Up! Up! Up! Up! Up! Up!
$RCS watch for another rejection up here
$RCS now is the time to slap that ask!!!
$RCS whelp. you win this round. goodluck
$RCS Tendie tickets on discount today!!!
$RCS I still don’t wanna buy it
$RCS I love this stonk!
$RCS the bulls in here
$RCS buying!