PIMCO Strategic Income Fund, Inc. (RCS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5.97 | 6.13 | 5.95 | 6.11 | 6.11 | 192,200 |
| 16 may 2024 | 5.89 | 6.01 | 5.85 | 6.01 | 6.01 | 130,100 |
| 15 may 2024 | 5.81 | 5.88 | 5.79 | 5.88 | 5.88 | 104,400 |
| 14 may 2024 | 5.74 | 5.82 | 5.74 | 5.76 | 5.76 | 131,300 |
| 13 may 2024 | 5.79 | 5.80 | 5.73 | 5.79 | 5.79 | 96,100 |
| 10 may 2024 | 5.68 | 5.82 | 5.67 | 5.79 | 5.79 | 140,500 |
| 10 may 2024 | 0.051 Dividendo | |||||
| 09 may 2024 | 5.75 | 5.78 | 5.71 | 5.75 | 5.70 | 125,400 |
| 08 may 2024 | 5.81 | 5.81 | 5.75 | 5.78 | 5.73 | 130,300 |
| 07 may 2024 | 5.83 | 5.84 | 5.78 | 5.81 | 5.76 | 97,400 |
| 06 may 2024 | 5.80 | 5.83 | 5.73 | 5.81 | 5.76 | 165,000 |
| 03 may 2024 | 6.00 | 6.00 | 5.73 | 5.77 | 5.72 | 318,000 |
| 02 may 2024 | 5.90 | 5.95 | 5.88 | 5.90 | 5.85 | 110,700 |
| 01 may 2024 | 5.82 | 5.92 | 5.80 | 5.92 | 5.87 | 117,400 |
| 30 abr 2024 | 5.71 | 5.79 | 5.71 | 5.79 | 5.74 | 111,000 |
| 29 abr 2024 | 5.69 | 5.76 | 5.69 | 5.75 | 5.70 | 52,800 |
| 26 abr 2024 | 5.69 | 5.72 | 5.68 | 5.69 | 5.64 | 57,900 |
| 25 abr 2024 | 5.68 | 5.72 | 5.66 | 5.70 | 5.65 | 86,300 |
| 24 abr 2024 | 5.75 | 5.77 | 5.67 | 5.72 | 5.67 | 76,400 |
| 23 abr 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.69 | 87,500 |
| 22 abr 2024 | 5.62 | 5.71 | 5.62 | 5.67 | 5.62 | 98,300 |
| 19 abr 2024 | 5.60 | 5.65 | 5.58 | 5.61 | 5.56 | 107,900 |
| 18 abr 2024 | 5.76 | 5.87 | 5.54 | 5.63 | 5.58 | 514,300 |
| 17 abr 2024 | 5.93 | 5.93 | 5.77 | 5.78 | 5.73 | 281,000 |
| 16 abr 2024 | 5.71 | 5.97 | 5.70 | 5.92 | 5.87 | 215,900 |
| 15 abr 2024 | 5.81 | 5.89 | 5.72 | 5.72 | 5.67 | 167,800 |
| 12 abr 2024 | 5.95 | 5.99 | 5.87 | 5.87 | 5.82 | 79,100 |
| 11 abr 2024 | 5.98 | 6.00 | 5.88 | 5.94 | 5.89 | 231,800 |
| 10 abr 2024 | 6.02 | 6.03 | 5.97 | 5.98 | 5.93 | 152,700 |
| 10 abr 2024 | 0.051 Dividendo | |||||
| 09 abr 2024 | 6.11 | 6.14 | 6.10 | 6.11 | 6.01 | 83,700 |
| 08 abr 2024 | 6.12 | 6.14 | 6.10 | 6.12 | 6.02 | 52,900 |
| 05 abr 2024 | 6.12 | 6.14 | 6.09 | 6.11 | 6.01 | 125,500 |
| 04 abr 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 6.02 | 60,600 |
| 03 abr 2024 | 6.09 | 6.14 | 6.09 | 6.13 | 6.02 | 66,200 |
| 02 abr 2024 | 6.08 | 6.13 | 6.06 | 6.12 | 6.02 | 155,800 |
| 01 abr 2024 | 6.12 | 6.14 | 6.09 | 6.10 | 6.00 | 94,200 |
| 28 mar 2024 | 6.10 | 6.10 | 6.08 | 6.09 | 5.99 | 63,900 |
| 27 mar 2024 | 6.08 | 6.09 | 6.07 | 6.08 | 5.98 | 59,800 |
| 26 mar 2024 | 6.03 | 6.07 | 6.02 | 6.04 | 5.94 | 68,300 |
| 25 mar 2024 | 6.07 | 6.10 | 5.96 | 6.05 | 5.95 | 209,000 |
| 22 mar 2024 | 6.14 | 6.16 | 6.10 | 6.12 | 6.02 | 119,000 |
| 21 mar 2024 | 6.09 | 6.16 | 6.09 | 6.14 | 6.03 | 130,300 |
| 20 mar 2024 | 6.10 | 6.10 | 6.08 | 6.09 | 5.99 | 32,800 |
| 19 mar 2024 | 6.07 | 6.12 | 6.07 | 6.08 | 5.98 | 60,000 |
| 18 mar 2024 | 6.18 | 6.18 | 6.12 | 6.12 | 6.02 | 57,100 |
| 15 mar 2024 | 6.15 | 6.18 | 6.13 | 6.13 | 6.02 | 65,600 |
| 14 mar 2024 | 6.05 | 6.19 | 6.05 | 6.15 | 6.04 | 129,000 |
| 13 mar 2024 | 6.06 | 6.16 | 5.96 | 6.10 | 6.00 | 384,800 |
| 12 mar 2024 | 5.96 | 6.06 | 5.96 | 6.06 | 5.96 | 115,800 |
| 11 mar 2024 | 5.98 | 5.99 | 5.96 | 5.96 | 5.86 | 98,300 |
| 08 mar 2024 | 6.00 | 6.02 | 5.98 | 5.99 | 5.89 | 163,700 |
| 08 mar 2024 | 0.051 Dividendo | |||||
| 07 mar 2024 | 6.04 | 6.08 | 6.04 | 6.05 | 5.90 | 150,300 |
| 06 mar 2024 | 6.04 | 6.08 | 6.04 | 6.04 | 5.89 | 103,200 |
| 05 mar 2024 | 6.03 | 6.08 | 6.03 | 6.04 | 5.89 | 135,400 |
| 04 mar 2024 | 6.11 | 6.13 | 6.03 | 6.06 | 5.91 | 152,800 |
| 01 mar 2024 | 6.13 | 6.14 | 6.04 | 6.08 | 5.93 | 272,100 |
| 29 feb 2024 | 6.12 | 6.14 | 6.03 | 6.05 | 5.90 | 150,600 |
| 28 feb 2024 | 6.14 | 6.16 | 6.07 | 6.09 | 5.94 | 157,500 |
| 27 feb 2024 | 6.28 | 6.28 | 6.08 | 6.11 | 5.95 | 236,500 |
| 26 feb 2024 | 6.24 | 6.27 | 6.21 | 6.21 | 6.05 | 86,200 |
| 23 feb 2024 | 6.16 | 6.31 | 6.16 | 6.30 | 6.14 | 394,700 |
| 22 feb 2024 | 6.15 | 6.19 | 6.15 | 6.16 | 6.00 | 179,400 |
| 21 feb 2024 | 6.17 | 6.22 | 6.14 | 6.14 | 5.98 | 99,300 |
| 20 feb 2024 | 6.21 | 6.22 | 6.17 | 6.17 | 6.01 | 68,200 |
| 16 feb 2024 | 6.21 | 6.23 | 6.18 | 6.20 | 6.04 | 95,800 |
| 15 feb 2024 | 6.14 | 6.25 | 6.14 | 6.19 | 6.03 | 82,600 |
| 14 feb 2024 | 6.13 | 6.17 | 6.12 | 6.16 | 6.00 | 114,500 |
| 13 feb 2024 | 6.13 | 6.16 | 6.10 | 6.13 | 5.97 | 113,800 |
| 12 feb 2024 | 6.14 | 6.22 | 6.14 | 6.18 | 6.02 | 77,300 |
| 09 feb 2024 | 6.10 | 6.22 | 6.10 | 6.14 | 5.98 | 171,100 |
| 09 feb 2024 | 0.051 Dividendo | |||||
| 08 feb 2024 | 6.18 | 6.23 | 6.09 | 6.20 | 5.99 | 142,800 |
| 07 feb 2024 | 6.17 | 6.21 | 6.16 | 6.21 | 6.00 | 104,800 |
| 06 feb 2024 | 6.12 | 6.18 | 6.12 | 6.17 | 5.96 | 85,100 |
| 05 feb 2024 | 6.07 | 6.19 | 6.04 | 6.09 | 5.89 | 120,900 |
| 02 feb 2024 | 6.12 | 6.15 | 6.07 | 6.08 | 5.88 | 106,500 |
| 01 feb 2024 | 6.14 | 6.24 | 6.06 | 6.15 | 5.94 | 210,100 |
| 31 ene 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 5.86 | 121,300 |
| 30 ene 2024 | 6.13 | 6.19 | 5.95 | 6.04 | 5.84 | 167,400 |
| 29 ene 2024 | 6.20 | 6.30 | 6.10 | 6.10 | 5.90 | 180,200 |
| 26 ene 2024 | 6.14 | 6.17 | 6.14 | 6.15 | 5.94 | 60,300 |
| 25 ene 2024 | 6.18 | 6.20 | 6.13 | 6.16 | 5.95 | 101,800 |
| 24 ene 2024 | 6.10 | 6.15 | 6.04 | 6.14 | 5.93 | 159,600 |
| 23 ene 2024 | 6.00 | 6.09 | 5.99 | 6.06 | 5.86 | 117,600 |
| 22 ene 2024 | 5.95 | 6.05 | 5.95 | 6.03 | 5.83 | 77,800 |
| 19 ene 2024 | 6.03 | 6.03 | 5.93 | 5.97 | 5.77 | 300,400 |
| 18 ene 2024 | 5.94 | 6.04 | 5.94 | 6.01 | 5.81 | 105,800 |
| 17 ene 2024 | 5.94 | 6.05 | 5.92 | 5.95 | 5.75 | 74,600 |
| 16 ene 2024 | 6.00 | 6.04 | 5.94 | 6.02 | 5.82 | 135,500 |
| 12 ene 2024 | 6.02 | 6.05 | 6.01 | 6.01 | 5.81 | 106,400 |
| 11 ene 2024 | 6.03 | 6.12 | 6.00 | 6.05 | 5.85 | 105,500 |
| 11 ene 2024 | 0.051 Dividendo | |||||
| 10 ene 2024 | 6.02 | 6.24 | 6.02 | 6.13 | 5.88 | 242,100 |
| 09 ene 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 5.76 | 76,300 |
| 08 ene 2024 | 6.06 | 6.07 | 6.00 | 6.04 | 5.79 | 146,200 |
| 05 ene 2024 | 5.98 | 6.05 | 5.97 | 5.97 | 5.72 | 147,800 |
| 04 ene 2024 | 5.96 | 6.08 | 5.96 | 5.98 | 5.73 | 111,000 |
| 03 ene 2024 | 5.92 | 5.98 | 5.84 | 5.96 | 5.71 | 113,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.