PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
7.14
-0.01 (-0.14%)
Aug 22, 2025, 4:00 PM - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.11 | 7.15 | 7.11 | 7.14 | 7.14 | -0.14% | 100,249 |
| Aug 21, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | 0.14% | 80,301 |
| Aug 20, 2025 | 7.15 | 7.15 | 7.09 | 7.14 | 7.14 | 0.14% | 85,969 |
| Aug 19, 2025 | 7.15 | 7.15 | 7.12 | 7.13 | 7.13 | - | 90,690 |
| Aug 18, 2025 | 7.15 | 7.17 | 7.07 | 7.13 | 7.13 | -0.28% | 173,844 |
| Aug 15, 2025 | 7.19 | 7.19 | 7.09 | 7.15 | 7.15 | 0.42% | 71,576 |
| Aug 14, 2025 | 7.19 | 7.19 | 7.05 | 7.12 | 7.12 | -0.97% | 168,686 |
| Aug 13, 2025 | 7.21 | 7.22 | 7.13 | 7.19 | 7.19 | - | 161,356 |
| Aug 12, 2025 | 7.14 | 7.20 | 7.13 | 7.19 | 7.19 | - | 86,791 |
| Aug 11, 2025 | 7.15 | 7.19 | 7.14 | 7.19 | 7.19 | 0.42% | 62,259 |
| Aug 8, 2025 | 7.19 | 7.20 | 7.16 | 7.16 | 7.12 | -0.42% | 118,374 |
| Aug 7, 2025 | 7.16 | 7.20 | 7.15 | 7.19 | 7.15 | - | 97,398 |
| Aug 6, 2025 | 7.17 | 7.19 | 7.07 | 7.19 | 7.15 | 0.42% | 113,662 |
| Aug 5, 2025 | 7.07 | 7.19 | 7.07 | 7.16 | 7.12 | 0.56% | 217,556 |
| Aug 4, 2025 | 7.09 | 7.12 | 7.05 | 7.12 | 7.08 | 0.42% | 222,801 |
| Aug 1, 2025 | 7.08 | 7.09 | 7.05 | 7.09 | 7.05 | 0.14% | 127,079 |
| Jul 31, 2025 | 7.07 | 7.10 | 7.05 | 7.08 | 7.04 | -0.42% | 85,043 |
| Jul 30, 2025 | 7.09 | 7.12 | 7.09 | 7.11 | 7.07 | 0.71% | 84,389 |
| Jul 29, 2025 | 7.09 | 7.09 | 7.04 | 7.06 | 7.02 | -0.42% | 65,041 |
| Jul 28, 2025 | 7.05 | 7.09 | 7.03 | 7.09 | 7.05 | 0.71% | 43,278 |
| Jul 25, 2025 | 7.02 | 7.08 | 7.02 | 7.04 | 7.00 | - | 99,654 |
| Jul 24, 2025 | 7.04 | 7.07 | 7.04 | 7.04 | 7.00 | - | 45,217 |
| Jul 23, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 7.00 | 0.43% | 73,368 |
| Jul 22, 2025 | 6.99 | 7.01 | 6.96 | 7.01 | 6.97 | 0.43% | 74,561 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.95 | 6.98 | 6.94 | 0.29% | 99,737 |
| Jul 18, 2025 | 6.97 | 7.01 | 6.95 | 6.96 | 6.92 | -0.14% | 82,308 |
| Jul 17, 2025 | 7.01 | 7.01 | 6.95 | 6.97 | 6.93 | -0.14% | 108,053 |
| Jul 16, 2025 | 7.00 | 7.05 | 6.97 | 6.98 | 6.94 | -0.57% | 95,157 |
| Jul 15, 2025 | 7.04 | 7.08 | 6.97 | 7.02 | 6.98 | -0.43% | 129,244 |
| Jul 14, 2025 | 7.05 | 7.08 | 7.04 | 7.05 | 7.01 | -0.42% | 121,053 |
| Jul 11, 2025 | 7.05 | 7.11 | 7.04 | 7.08 | 7.04 | -0.70% | 84,655 |
| Jul 10, 2025 | 7.05 | 7.16 | 7.05 | 7.13 | 7.05 | 0.56% | 118,663 |
| Jul 9, 2025 | 7.03 | 7.09 | 7.02 | 7.09 | 7.01 | 1.00% | 115,106 |
| Jul 8, 2025 | 7.02 | 7.05 | 7.02 | 7.02 | 6.94 | -0.43% | 102,453 |
| Jul 7, 2025 | 7.06 | 7.07 | 7.00 | 7.05 | 6.97 | 0.43% | 121,708 |
| Jul 3, 2025 | 7.05 | 7.05 | 7.01 | 7.02 | 6.94 | 0.43% | 58,544 |
| Jul 2, 2025 | 7.04 | 7.05 | 6.98 | 6.99 | 6.91 | -0.43% | 113,741 |
| Jul 1, 2025 | 7.00 | 7.04 | 6.96 | 7.02 | 6.94 | 0.86% | 112,348 |
| Jun 30, 2025 | 6.99 | 6.99 | 6.90 | 6.96 | 6.88 | 0.29% | 160,218 |
| Jun 27, 2025 | 6.95 | 6.95 | 6.92 | 6.94 | 6.86 | -0.14% | 84,603 |
| Jun 26, 2025 | 6.92 | 6.99 | 6.92 | 6.95 | 6.87 | 0.43% | 70,064 |
| Jun 25, 2025 | 6.92 | 6.97 | 6.90 | 6.92 | 6.84 | - | 54,648 |
| Jun 24, 2025 | 6.87 | 6.95 | 6.86 | 6.92 | 6.84 | 1.02% | 82,160 |
| Jun 23, 2025 | 6.78 | 6.88 | 6.78 | 6.85 | 6.77 | 0.44% | 87,427 |
| Jun 20, 2025 | 6.84 | 6.85 | 6.78 | 6.82 | 6.74 | 0.59% | 94,877 |
| Jun 18, 2025 | 6.80 | 6.84 | 6.75 | 6.78 | 6.71 | 0.44% | 52,069 |
| Jun 17, 2025 | 6.73 | 6.83 | 6.73 | 6.75 | 6.68 | -0.59% | 81,929 |
| Jun 16, 2025 | 6.73 | 6.84 | 6.72 | 6.79 | 6.71 | 1.04% | 53,269 |
| Jun 13, 2025 | 6.81 | 6.85 | 6.71 | 6.72 | 6.65 | -2.18% | 140,161 |
| Jun 12, 2025 | 6.93 | 7.02 | 6.80 | 6.87 | 6.79 | -2.14% | 180,836 |