PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
7.09
+0.01 (0.14%)
At close: Aug 1, 2025, 4:00 PM
7.09
0.00 (-0.07%)
After-hours: Aug 1, 2025, 7:25 PM EDT
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.08 | 7.09 | 7.05 | 7.09 | 7.09 | 0.14% | 127,079 |
| Jul 31, 2025 | 7.07 | 7.10 | 7.05 | 7.08 | 7.08 | -0.42% | 85,043 |
| Jul 30, 2025 | 7.09 | 7.12 | 7.09 | 7.11 | 7.11 | 0.71% | 84,389 |
| Jul 29, 2025 | 7.09 | 7.09 | 7.04 | 7.06 | 7.06 | -0.42% | 65,041 |
| Jul 28, 2025 | 7.05 | 7.09 | 7.03 | 7.09 | 7.09 | 0.71% | 43,278 |
| Jul 25, 2025 | 7.02 | 7.08 | 7.02 | 7.04 | 7.04 | - | 99,654 |
| Jul 24, 2025 | 7.04 | 7.07 | 7.04 | 7.04 | 7.04 | - | 45,217 |
| Jul 23, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 7.04 | 0.43% | 73,368 |
| Jul 22, 2025 | 6.99 | 7.01 | 6.96 | 7.01 | 7.01 | 0.43% | 74,561 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | 0.29% | 99,737 |
| Jul 18, 2025 | 6.97 | 7.01 | 6.95 | 6.96 | 6.96 | -0.14% | 82,308 |
| Jul 17, 2025 | 7.01 | 7.01 | 6.95 | 6.97 | 6.97 | -0.14% | 108,053 |
| Jul 16, 2025 | 7.00 | 7.05 | 6.97 | 6.98 | 6.98 | -0.57% | 95,157 |
| Jul 15, 2025 | 7.04 | 7.08 | 6.97 | 7.02 | 7.02 | -0.43% | 129,244 |
| Jul 14, 2025 | 7.05 | 7.08 | 7.04 | 7.05 | 7.05 | -0.42% | 121,053 |
| Jul 11, 2025 | 7.05 | 7.11 | 7.04 | 7.08 | 7.08 | -0.70% | 84,655 |
| Jul 10, 2025 | 7.05 | 7.16 | 7.05 | 7.13 | 7.09 | 0.56% | 118,663 |
| Jul 9, 2025 | 7.03 | 7.09 | 7.02 | 7.09 | 7.05 | 1.00% | 115,106 |
| Jul 8, 2025 | 7.02 | 7.05 | 7.02 | 7.02 | 6.98 | -0.43% | 102,453 |
| Jul 7, 2025 | 7.06 | 7.07 | 7.00 | 7.05 | 7.01 | 0.43% | 121,708 |
| Jul 3, 2025 | 7.05 | 7.05 | 7.01 | 7.02 | 6.98 | 0.43% | 58,544 |
| Jul 2, 2025 | 7.04 | 7.05 | 6.98 | 6.99 | 6.95 | -0.43% | 113,741 |
| Jul 1, 2025 | 7.00 | 7.04 | 6.96 | 7.02 | 6.98 | 0.86% | 112,348 |
| Jun 30, 2025 | 6.99 | 6.99 | 6.90 | 6.96 | 6.92 | 0.29% | 160,218 |
| Jun 27, 2025 | 6.95 | 6.95 | 6.92 | 6.94 | 6.90 | -0.14% | 84,603 |
| Jun 26, 2025 | 6.92 | 6.99 | 6.92 | 6.95 | 6.91 | 0.43% | 70,064 |
| Jun 25, 2025 | 6.92 | 6.97 | 6.90 | 6.92 | 6.88 | - | 54,648 |
| Jun 24, 2025 | 6.87 | 6.95 | 6.86 | 6.92 | 6.88 | 1.02% | 82,160 |
| Jun 23, 2025 | 6.78 | 6.88 | 6.78 | 6.85 | 6.81 | 0.44% | 87,427 |
| Jun 20, 2025 | 6.84 | 6.85 | 6.78 | 6.82 | 6.78 | 0.59% | 94,877 |
| Jun 18, 2025 | 6.80 | 6.84 | 6.75 | 6.78 | 6.74 | 0.44% | 52,069 |
| Jun 17, 2025 | 6.73 | 6.83 | 6.73 | 6.75 | 6.71 | -0.59% | 81,929 |
| Jun 16, 2025 | 6.73 | 6.84 | 6.72 | 6.79 | 6.75 | 1.04% | 53,269 |
| Jun 13, 2025 | 6.81 | 6.85 | 6.71 | 6.72 | 6.68 | -2.18% | 140,161 |
| Jun 12, 2025 | 6.93 | 7.02 | 6.80 | 6.87 | 6.83 | -2.14% | 180,836 |
| Jun 11, 2025 | 7.00 | 7.04 | 6.95 | 7.02 | 6.94 | 1.15% | 154,344 |
| Jun 10, 2025 | 6.81 | 6.94 | 6.80 | 6.94 | 6.86 | 1.91% | 107,413 |
| Jun 9, 2025 | 6.78 | 6.84 | 6.75 | 6.81 | 6.73 | 0.44% | 105,119 |
| Jun 6, 2025 | 6.75 | 6.80 | 6.74 | 6.78 | 6.70 | 0.59% | 80,895 |
| Jun 5, 2025 | 6.75 | 6.77 | 6.70 | 6.74 | 6.66 | -0.15% | 94,378 |
| Jun 4, 2025 | 6.68 | 6.75 | 6.57 | 6.75 | 6.67 | 2.12% | 210,234 |
| Jun 3, 2025 | 6.59 | 6.62 | 6.56 | 6.61 | 6.54 | 0.46% | 131,861 |
| Jun 2, 2025 | 6.45 | 6.58 | 6.41 | 6.58 | 6.51 | 2.49% | 143,852 |
| May 30, 2025 | 6.37 | 6.44 | 6.36 | 6.42 | 6.35 | 1.10% | 80,520 |
| May 29, 2025 | 6.31 | 6.38 | 6.31 | 6.35 | 6.28 | 0.63% | 76,281 |
| May 28, 2025 | 6.34 | 6.35 | 6.29 | 6.31 | 6.24 | -0.63% | 106,148 |
| May 27, 2025 | 6.34 | 6.35 | 6.31 | 6.35 | 6.28 | 0.63% | 74,210 |
| May 23, 2025 | 6.23 | 6.35 | 6.21 | 6.31 | 6.24 | 0.48% | 55,327 |
| May 22, 2025 | 6.22 | 6.30 | 6.21 | 6.28 | 6.21 | 1.62% | 93,782 |
| May 21, 2025 | 6.24 | 6.30 | 6.16 | 6.18 | 6.11 | -0.80% | 207,015 |