Mercados españoles cerrados

PIMCO Strategic Income Fund, Inc. (RCS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5,76-0,03 (-0,52%)
A partir del 03:37PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20245,795,805,735,765,7692.892
10 may 20245,685,825,675,795,79140.500
10 may 20240.051 Dividendo
09 may 20245,755,785,715,755,70125.400
08 may 20245,815,815,755,785,73130.300
07 may 20245,835,845,785,815,7697.400
06 may 20245,805,835,735,815,76165.000
03 may 20246,006,005,735,775,72318.000
02 may 20245,905,955,885,905,85110.700
01 may 20245,825,925,805,925,87117.400
30 abr 20245,715,795,715,795,74111.000
29 abr 20245,695,765,695,755,7052.800
26 abr 20245,695,725,685,695,6457.900
25 abr 20245,685,725,665,705,6586.300
24 abr 20245,755,775,675,725,6776.400
23 abr 20245,675,745,675,745,6987.500
22 abr 20245,625,715,625,675,6298.300
19 abr 20245,605,655,585,615,56107.900
18 abr 20245,765,875,545,635,58514.300
17 abr 20245,935,935,775,785,73281.000
16 abr 20245,715,975,705,925,87215.900
15 abr 20245,815,895,725,725,67167.800
12 abr 20245,955,995,875,875,8279.100
11 abr 20245,986,005,885,945,89231.800
10 abr 20246,026,035,975,985,93152.700
10 abr 20240.051 Dividendo
09 abr 20246,116,146,106,116,0183.700
08 abr 20246,126,146,106,126,0252.900
05 abr 20246,126,146,096,116,01125.500
04 abr 20246,156,166,106,126,0260.600
03 abr 20246,096,146,096,136,0266.200
02 abr 20246,086,136,066,126,02155.800
01 abr 20246,126,146,096,106,0094.200
28 mar 20246,106,106,086,095,9963.900
27 mar 20246,086,096,076,085,9859.800
26 mar 20246,036,076,026,045,9468.300
25 mar 20246,076,105,966,055,95209.000
22 mar 20246,146,166,106,126,02119.000
21 mar 20246,096,166,096,146,03130.300
20 mar 20246,106,106,086,095,9932.800
19 mar 20246,076,126,076,085,9860.000
18 mar 20246,186,186,126,126,0257.100
15 mar 20246,156,186,136,136,0265.600
14 mar 20246,056,196,056,156,04129.000
13 mar 20246,066,165,966,106,00384.800
12 mar 20245,966,065,966,065,96115.800
11 mar 20245,985,995,965,965,8698.300
08 mar 20246,006,025,985,995,89163.700
08 mar 20240.051 Dividendo
07 mar 20246,046,086,046,055,90150.300
06 mar 20246,046,086,046,045,89103.200
05 mar 20246,036,086,036,045,89135.400
04 mar 20246,116,136,036,065,91152.800
01 mar 20246,136,146,046,085,93272.100
29 feb 20246,126,146,036,055,90150.600
28 feb 20246,146,166,076,095,94157.500
27 feb 20246,286,286,086,115,95236.500
26 feb 20246,246,276,216,216,0586.200
23 feb 20246,166,316,166,306,14394.700
22 feb 20246,156,196,156,166,00179.400
21 feb 20246,176,226,146,145,9899.300
20 feb 20246,216,226,176,176,0168.200
16 feb 20246,216,236,186,206,0495.800
15 feb 20246,146,256,146,196,0382.600
14 feb 20246,136,176,126,166,00114.500
13 feb 20246,136,166,106,135,97113.800
12 feb 20246,146,226,146,186,0277.300
09 feb 20246,106,226,106,145,98171.100
09 feb 20240.051 Dividendo
08 feb 20246,186,236,096,205,99142.800
07 feb 20246,176,216,166,216,00104.800
06 feb 20246,126,186,126,175,9685.100
05 feb 20246,076,196,046,095,89120.900
02 feb 20246,126,156,076,085,88106.500
01 feb 20246,146,246,066,155,94210.100
31 ene 20246,006,106,006,065,86121.300
30 ene 20246,136,195,956,045,84167.400
29 ene 20246,206,306,106,105,90180.200
26 ene 20246,146,176,146,155,9460.300
25 ene 20246,186,206,136,165,95101.800
24 ene 20246,106,156,046,145,93159.600
23 ene 20246,006,095,996,065,86117.600
22 ene 20245,956,055,956,035,8377.800
19 ene 20246,036,035,935,975,77300.400
18 ene 20245,946,045,946,015,81105.800
17 ene 20245,946,055,925,955,7574.600
16 ene 20246,006,045,946,025,82135.500
12 ene 20246,026,056,016,015,81106.400
11 ene 20246,036,126,006,055,85105.500
11 ene 20240.051 Dividendo
10 ene 20246,026,246,026,135,88242.100
09 ene 20246,046,046,006,015,7676.300
08 ene 20246,066,076,006,045,79146.200
05 ene 20245,986,055,975,975,72147.800
04 ene 20245,966,085,965,985,73111.000
03 ene 20245,925,985,845,965,71113.600
02 ene 20245,966,015,605,965,71284.700
29 dic 20236,006,085,946,085,83259.100
28 dic 20236,016,035,975,975,7293.100
27 dic 20235,935,955,845,945,69139.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...