PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.57
-0.28 (-4.79%)
Dec 31, 2025, 4:00 PM EST - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.85 | 5.87 | 5.56 | 5.57 | 5.57 | -4.79% | 1,044,271 |
| Dec 30, 2025 | 6.03 | 6.16 | 5.77 | 5.85 | 5.85 | -4.10% | 1,271,778 |
| Dec 29, 2025 | 6.21 | 6.27 | 6.10 | 6.10 | 6.10 | -2.71% | 225,050 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.18 | 6.27 | 6.27 | -0.95% | 157,535 |
| Dec 24, 2025 | 6.27 | 6.33 | 6.14 | 6.33 | 6.33 | 1.12% | 160,295 |
| Dec 23, 2025 | 6.22 | 6.30 | 6.14 | 6.26 | 6.26 | 0.64% | 194,248 |
| Dec 22, 2025 | 6.62 | 6.69 | 6.00 | 6.22 | 6.22 | -6.04% | 793,342 |
| Dec 19, 2025 | 6.70 | 6.73 | 6.57 | 6.62 | 6.62 | -1.05% | 81,252 |
| Dec 18, 2025 | 6.72 | 6.75 | 6.65 | 6.69 | 6.69 | 0.45% | 62,314 |
| Dec 17, 2025 | 6.71 | 6.76 | 6.66 | 6.66 | 6.66 | -0.75% | 72,516 |
| Dec 16, 2025 | 6.69 | 6.76 | 6.66 | 6.71 | 6.71 | 0.75% | 48,084 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | -0.75% | 87,742 |
| Dec 12, 2025 | 6.80 | 6.85 | 6.64 | 6.71 | 6.71 | -1.47% | 89,837 |
| Dec 11, 2025 | 6.91 | 6.95 | 6.80 | 6.81 | 6.81 | -2.58% | 110,811 |
| Dec 10, 2025 | 7.00 | 7.04 | 6.95 | 6.99 | 6.95 | -0.14% | 77,493 |
| Dec 9, 2025 | 6.78 | 7.00 | 6.78 | 7.00 | 6.96 | 3.57% | 95,089 |
| Dec 8, 2025 | 6.65 | 6.76 | 6.62 | 6.76 | 6.72 | 1.79% | 111,959 |
| Dec 5, 2025 | 6.67 | 6.67 | 6.62 | 6.64 | 6.60 | -0.15% | 76,373 |
| Dec 4, 2025 | 6.58 | 6.65 | 6.55 | 6.65 | 6.61 | 1.37% | 82,574 |
| Dec 3, 2025 | 6.55 | 6.64 | 6.54 | 6.56 | 6.52 | - | 129,793 |
| Dec 2, 2025 | 6.55 | 6.66 | 6.54 | 6.56 | 6.52 | -0.30% | 119,188 |
| Dec 1, 2025 | 6.68 | 6.69 | 6.54 | 6.58 | 6.54 | -1.50% | 191,622 |
| Nov 28, 2025 | 6.62 | 6.72 | 6.59 | 6.68 | 6.64 | 1.37% | 79,895 |
| Nov 26, 2025 | 6.60 | 6.73 | 6.52 | 6.59 | 6.55 | -0.30% | 73,673 |
| Nov 25, 2025 | 6.56 | 6.71 | 6.56 | 6.61 | 6.57 | 1.07% | 84,334 |
| Nov 24, 2025 | 6.55 | 6.64 | 6.53 | 6.54 | 6.50 | 0.31% | 113,533 |
| Nov 21, 2025 | 6.75 | 6.83 | 6.48 | 6.52 | 6.48 | -3.98% | 361,437 |
| Nov 20, 2025 | 6.95 | 7.00 | 6.75 | 6.79 | 6.75 | -1.74% | 149,179 |
| Nov 19, 2025 | 6.91 | 7.00 | 6.91 | 6.91 | 6.87 | -0.43% | 86,600 |
| Nov 18, 2025 | 6.93 | 6.97 | 6.86 | 6.94 | 6.90 | - | 88,576 |
| Nov 17, 2025 | 6.95 | 6.97 | 6.90 | 6.94 | 6.90 | -0.29% | 138,522 |
| Nov 14, 2025 | 6.96 | 7.10 | 6.96 | 6.96 | 6.92 | -1.14% | 88,775 |
| Nov 13, 2025 | 7.14 | 7.15 | 7.03 | 7.04 | 6.96 | -0.85% | 92,695 |
| Nov 12, 2025 | 7.12 | 7.16 | 7.06 | 7.10 | 7.02 | 0.57% | 56,009 |
| Nov 11, 2025 | 7.04 | 7.17 | 7.04 | 7.06 | 6.98 | -0.14% | 82,580 |
| Nov 10, 2025 | 7.08 | 7.15 | 7.05 | 7.07 | 6.99 | -0.14% | 84,511 |
| Nov 7, 2025 | 7.00 | 7.10 | 6.95 | 7.08 | 7.00 | 1.29% | 90,420 |
| Nov 6, 2025 | 7.10 | 7.18 | 6.91 | 6.99 | 6.91 | -1.83% | 159,706 |
| Nov 5, 2025 | 7.00 | 7.17 | 7.00 | 7.12 | 7.04 | 1.71% | 73,609 |
| Nov 4, 2025 | 7.10 | 7.17 | 7.00 | 7.00 | 6.92 | -2.78% | 258,044 |
| Nov 3, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.12 | - | 167,528 |
| Oct 31, 2025 | 7.12 | 7.25 | 7.12 | 7.20 | 7.12 | 1.12% | 134,437 |
| Oct 30, 2025 | 7.16 | 7.21 | 7.10 | 7.12 | 7.04 | - | 95,503 |
| Oct 29, 2025 | 7.12 | 7.21 | 7.10 | 7.12 | 7.04 | 0.28% | 106,718 |
| Oct 28, 2025 | 7.19 | 7.26 | 7.10 | 7.10 | 7.02 | -1.25% | 94,047 |
| Oct 27, 2025 | 7.17 | 7.30 | 7.11 | 7.19 | 7.11 | 0.42% | 129,023 |
| Oct 24, 2025 | 7.21 | 7.30 | 7.15 | 7.16 | 7.08 | 0.14% | 69,240 |
| Oct 23, 2025 | 7.14 | 7.15 | 7.05 | 7.15 | 7.07 | 1.42% | 123,425 |
| Oct 22, 2025 | 7.14 | 7.14 | 7.00 | 7.05 | 6.97 | 0.43% | 114,473 |
| Oct 21, 2025 | 7.00 | 7.18 | 7.00 | 7.02 | 6.94 | -1.27% | 183,452 |