PIMCO Strategic Income Fund (RCS) Historical Stock Data
7.88 ↑0.02 (0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCS is up 0.16% a day on average. There have been 18 days where PIMCO Strategic Income Fund closed green and 12 days where RCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 7.84 | 7.88 | ↑$0.04 (0.51%) | 7.84 | 7.93 | 107.66K |
| 2024-12-02 | 7.84 | 7.86 | ↑$0.02 (0.26%) | 7.81 | 7.92 | 171.55K |
| 2024-11-29 | 7.81 | 7.84 | ↑$0.03 (0.38%) | 7.76 | 7.84 | 47.81K |
| 2024-11-27 | 7.73 | 7.78 | ↑$0.05 (0.65%) | 7.73 | 7.79 | 80.14K |
| 2024-11-26 | 7.78 | 7.75 | ↓$0.03 (-0.39%) | 7.67 | 7.78 | 146.68K |
| 2024-11-25 | 7.78 | 7.74 | ↓$0.04 (-0.51%) | 7.71 | 7.86 | 130.50K |
| 2024-11-22 | 7.87 | 7.79 | ↓$0.08 (-1.02%) | 7.77 | 7.89 | 165.59K |
| 2024-11-21 | 7.67 | 7.85 | ↑$0.18 (2.35%) | 7.67 | 7.90 | 116.05K |
| 2024-11-20 | 7.74 | 7.68 | ↓$0.06 (-0.78%) | 7.66 | 7.74 | 75.34K |
| 2024-11-19 | 7.72 | 7.69 | ↓$0.03 (-0.39%) | 7.65 | 7.77 | 122.90K |
| 2024-11-18 | 7.70 | 7.76 | ↑$0.06 (0.78%) | 7.65 | 7.82 | 157.38K |
| 2024-11-15 | 7.77 | 7.71 | ↓$0.06 (-0.77%) | 7.68 | 7.77 | 88.11K |
| 2024-11-14 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.65 | 7.85 | 259.13K |
| 2024-11-13 | 7.81 | 7.80 | ↓$0.01 (-0.13%) | 7.75 | 7.86 | 106.52K |
| 2024-11-12 | 7.77 | 7.84 | ↑$0.07 (0.90%) | 7.77 | 7.92 | 182.51K |
| 2024-11-11 | 7.80 | 7.85 | ↑$0.05 (0.64%) | 7.75 | 7.92 | 164.85K |
| 2024-11-08 | 7.80 | 7.81 | ↑$0.01 (0.13%) | 7.76 | 7.84 | 129.36K |
| 2024-11-07 | 7.64 | 7.73 | ↑$0.09 (1.18%) | 7.64 | 7.79 | 153.70K |
| 2024-11-06 | 7.63 | 7.64 | ↑$0.01 (0.13%) | 7.58 | 7.74 | 104.98K |
| 2024-11-05 | 7.66 | 7.66 | ↑$0.00 (0.00%) | 7.55 | 7.72 | 153.27K |
| 2024-11-04 | 7.61 | 7.60 | ↓$0.01 (-0.13%) | 7.59 | 7.69 | 176.96K |
| 2024-11-01 | 7.75 | 7.58 | ↓$0.17 (-2.19%) | 7.57 | 7.75 | 213.19K |
| 2024-10-31 | 7.64 | 7.67 | ↑$0.03 (0.39%) | 7.56 | 7.75 | 147.22K |
| 2024-10-30 | 7.60 | 7.62 | ↑$0.02 (0.26%) | 7.55 | 7.65 | 76K |
| 2024-10-29 | 7.59 | 7.54 | ↓$0.05 (-0.66%) | 7.53 | 7.63 | 109.49K |
| 2024-10-28 | 7.52 | 7.63 | ↑$0.11 (1.46%) | 7.51 | 7.64 | 127.82K |
| 2024-10-25 | 7.43 | 7.50 | ↑$0.07 (0.94%) | 7.43 | 7.55 | 63.30K |
| 2024-10-24 | 7.37 | 7.44 | ↑$0.07 (0.95%) | 7.37 | 7.47 | 68.68K |
| 2024-10-23 | 7.39 | 7.37 | ↓$0.02 (-0.27%) | 7.31 | 7.42 | 94.76K |
| 2024-10-22 | 7.39 | 7.41 | ↑$0.02 (0.27%) | 7.38 | 7.47 | 91.04K |
Create an account or log in to view more rows.
$RCS Tomorrow
$RCS MAY RIP TOMORROW
$RCS man this will be good in coming weeks
$RCS I would not be a bear now
$RCS when this finally break out we could see huge upside
$RCS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$RCS pre mkt is meaningless
$RCS weak
$RCS Up! Up! Up! Up! Up! Up! Up!
$RCS watch for another rejection up here