PIMCO Strategic Income Fund (RCS) Historical Stock Data
6.08 ↑0.04 (0.66%)
As of March 26, 2024, 3:07pm EST.
Historical Data
In the past 30 trading days, RCS is down -0.06% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 6.05 | 6.15 | ↑$0.10 (1.65%) | 6.05 | 6.19 | 129.01K |
2024-03-13 | 6.06 | 6.10 | ↑$0.04 (0.58%) | 5.96 | 6.16 | 384.82K |
2024-03-12 | 5.96 | 6.06 | ↑$0.10 (1.68%) | 5.96 | 6.06 | 115.84K |
2024-03-11 | 5.98 | 5.96 | ↓$0.02 (-0.33%) | 5.96 | 5.99 | 97.68K |
2024-03-08 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.98 | 6.01 | 163.66K |
2024-03-07 | 6.04 | 6.05 | ↑$0.01 (0.17%) | 6.04 | 6.08 | 150.32K |
2024-03-06 | 6.04 | 6.04 | ↑$0.00 (0.00%) | 6.04 | 6.08 | 102.15K |
2024-03-05 | 6.03 | 6.04 | ↑$0.01 (0.17%) | 6.03 | 6.08 | 135.44K |
2024-03-04 | 6.11 | 6.06 | ↓$0.05 (-0.82%) | 6.03 | 6.13 | 152.83K |
2024-03-01 | 6.13 | 6.08 | ↓$0.05 (-0.82%) | 6.04 | 6.14 | 272.08K |
2024-02-29 | 6.12 | 6.05 | ↓$0.07 (-1.14%) | 6.03 | 6.14 | 150.03K |
2024-02-28 | 6.14 | 6.09 | ↓$0.05 (-0.90%) | 6.07 | 6.16 | 157.48K |
2024-02-27 | 6.28 | 6.11 | ↓$0.17 (-2.71%) | 6.08 | 6.28 | 236.47K |
2024-02-26 | 6.24 | 6.21 | ↓$0.03 (-0.48%) | 6.21 | 6.27 | 86.22K |
2024-02-23 | 6.16 | 6.30 | ↑$0.14 (2.27%) | 6.16 | 6.31 | 394.75K |
2024-02-22 | 6.15 | 6.16 | ↑$0.01 (0.16%) | 6.15 | 6.19 | 179.43K |
2024-02-21 | 6.17 | 6.14 | ↓$0.03 (-0.49%) | 6.14 | 6.22 | 99.23K |
2024-02-20 | 6.21 | 6.17 | ↓$0.04 (-0.64%) | 6.17 | 6.22 | 68.19K |
2024-02-16 | 6.21 | 6.20 | ↓$0.01 (-0.16%) | 6.18 | 6.23 | 95.80K |
2024-02-15 | 6.14 | 6.19 | ↑$0.05 (0.81%) | 6.14 | 6.25 | 82.58K |
2024-02-14 | 6.13 | 6.16 | ↑$0.03 (0.49%) | 6.12 | 6.17 | 114.48K |
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!