PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.58
+0.01 (0.18%)
Apr 15, 2025, 4:00 PM EDT - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 5.52 | 5.65 | 5.52 | 5.58 | 5.58 | 0.18% | 103,170 |
| Apr 14, 2025 | 5.56 | 5.58 | 5.46 | 5.57 | 5.57 | 1.27% | 98,652 |
| Apr 11, 2025 | 5.65 | 5.79 | 5.42 | 5.50 | 5.50 | -4.51% | 200,348 |
| Apr 10, 2025 | 5.85 | 5.88 | 5.71 | 5.76 | 5.72 | -0.60% | 117,688 |
| Apr 9, 2025 | 5.87 | 5.90 | 5.65 | 5.80 | 5.75 | 0.43% | 255,087 |
| Apr 8, 2025 | 5.76 | 5.90 | 5.66 | 5.77 | 5.73 | 1.23% | 257,859 |
| Apr 7, 2025 | 5.40 | 5.73 | 5.38 | 5.70 | 5.66 | -1.04% | 293,956 |
| Apr 4, 2025 | 6.15 | 6.15 | 5.70 | 5.76 | 5.72 | -7.10% | 355,540 |
| Apr 3, 2025 | 6.17 | 6.22 | 6.16 | 6.20 | 6.16 | -0.64% | 86,009 |
| Apr 2, 2025 | 6.25 | 6.27 | 6.22 | 6.24 | 6.20 | - | 41,927 |
| Apr 1, 2025 | 6.29 | 6.30 | 6.23 | 6.24 | 6.20 | -0.16% | 105,435 |
| Mar 31, 2025 | 6.24 | 6.27 | 6.20 | 6.25 | 6.21 | 0.97% | 75,853 |
| Mar 28, 2025 | 6.21 | 6.34 | 6.18 | 6.19 | 6.15 | 0.16% | 101,556 |
| Mar 27, 2025 | 6.21 | 6.25 | 6.16 | 6.18 | 6.14 | -0.48% | 102,463 |
| Mar 26, 2025 | 6.20 | 6.23 | 6.20 | 6.21 | 6.17 | -0.16% | 53,172 |
| Mar 25, 2025 | 6.25 | 6.25 | 6.20 | 6.22 | 6.18 | -0.16% | 79,571 |
| Mar 24, 2025 | 6.25 | 6.30 | 6.23 | 6.23 | 6.19 | -0.32% | 112,839 |
| Mar 21, 2025 | 6.29 | 6.34 | 6.25 | 6.25 | 6.21 | -1.42% | 57,609 |
| Mar 20, 2025 | 6.30 | 6.38 | 6.29 | 6.34 | 6.29 | - | 52,367 |
| Mar 19, 2025 | 6.29 | 6.34 | 6.27 | 6.34 | 6.29 | 1.77% | 77,899 |
| Mar 18, 2025 | 6.25 | 6.29 | 6.22 | 6.23 | 6.19 | -0.64% | 112,036 |
| Mar 17, 2025 | 6.25 | 6.32 | 6.25 | 6.27 | 6.23 | 0.16% | 106,692 |
| Mar 14, 2025 | 6.29 | 6.30 | 6.22 | 6.26 | 6.22 | 0.48% | 124,015 |
| Mar 13, 2025 | 6.21 | 6.30 | 6.21 | 6.23 | 6.19 | -1.42% | 94,304 |
| Mar 12, 2025 | 6.33 | 6.40 | 6.28 | 6.32 | 6.23 | -0.16% | 77,036 |
| Mar 11, 2025 | 6.35 | 6.38 | 6.31 | 6.33 | 6.24 | 0.64% | 104,109 |
| Mar 10, 2025 | 6.35 | 6.38 | 6.26 | 6.29 | 6.21 | -2.02% | 118,975 |
| Mar 7, 2025 | 6.26 | 6.49 | 6.21 | 6.42 | 6.33 | 1.58% | 220,727 |
| Mar 6, 2025 | 6.30 | 6.36 | 6.25 | 6.32 | 6.23 | 0.48% | 63,831 |
| Mar 5, 2025 | 6.29 | 6.37 | 6.28 | 6.29 | 6.21 | -0.79% | 163,039 |
| Mar 4, 2025 | 6.41 | 6.52 | 6.31 | 6.34 | 6.25 | -1.09% | 172,389 |
| Mar 3, 2025 | 6.28 | 6.57 | 6.21 | 6.41 | 6.32 | 3.55% | 366,702 |
| Feb 28, 2025 | 6.09 | 6.22 | 6.09 | 6.19 | 6.11 | 0.81% | 131,749 |
| Feb 27, 2025 | 6.21 | 6.25 | 6.14 | 6.14 | 6.06 | -1.29% | 101,657 |
| Feb 26, 2025 | 6.17 | 6.27 | 6.16 | 6.22 | 6.14 | -0.16% | 152,296 |
| Feb 25, 2025 | 6.23 | 6.34 | 6.20 | 6.23 | 6.15 | - | 123,944 |
| Feb 24, 2025 | 6.31 | 6.32 | 6.17 | 6.23 | 6.15 | -1.58% | 322,413 |
| Feb 21, 2025 | 6.39 | 6.39 | 6.29 | 6.33 | 6.24 | -0.78% | 180,549 |
| Feb 20, 2025 | 6.37 | 6.40 | 6.33 | 6.38 | 6.29 | -0.16% | 217,900 |
| Feb 19, 2025 | 6.42 | 6.48 | 6.36 | 6.39 | 6.30 | -0.31% | 162,807 |
| Feb 18, 2025 | 6.44 | 6.47 | 6.36 | 6.41 | 6.32 | -0.47% | 220,547 |
| Feb 14, 2025 | 6.57 | 6.57 | 6.38 | 6.44 | 6.35 | -0.77% | 249,844 |
| Feb 13, 2025 | 6.41 | 6.55 | 6.41 | 6.49 | 6.40 | 0.15% | 113,359 |
| Feb 12, 2025 | 6.42 | 6.55 | 6.39 | 6.48 | 6.35 | 0.93% | 132,373 |
| Feb 11, 2025 | 6.40 | 6.49 | 6.40 | 6.42 | 6.29 | - | 108,913 |
| Feb 10, 2025 | 6.42 | 6.49 | 6.37 | 6.42 | 6.29 | -0.47% | 226,399 |
| Feb 7, 2025 | 6.48 | 6.48 | 6.41 | 6.45 | 6.32 | 0.47% | 106,540 |
| Feb 6, 2025 | 6.50 | 6.51 | 6.40 | 6.42 | 6.29 | -0.62% | 164,539 |
| Feb 5, 2025 | 6.42 | 6.52 | 6.41 | 6.46 | 6.33 | 0.62% | 231,903 |
| Feb 4, 2025 | 6.49 | 6.57 | 6.42 | 6.42 | 6.29 | -1.23% | 166,330 |