PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
7.79
+0.11 (1.43%)
Nov 21, 2024, 1:16 PM EST - Market open
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.74 | 7.74 | 7.66 | 7.68 | 7.68 | -0.13% | 75,369 |
| Nov 19, 2024 | 7.72 | 7.77 | 7.65 | 7.69 | 7.69 | -0.90% | 122,902 |
| Nov 18, 2024 | 7.70 | 7.82 | 7.65 | 7.76 | 7.76 | 0.65% | 157,382 |
| Nov 15, 2024 | 7.77 | 7.77 | 7.68 | 7.71 | 7.71 | -0.39% | 88,108 |
| Nov 14, 2024 | 7.76 | 7.85 | 7.65 | 7.74 | 7.74 | -0.77% | 259,133 |
| Nov 13, 2024 | 7.81 | 7.86 | 7.75 | 7.80 | 7.80 | -0.51% | 106,520 |
| Nov 12, 2024 | 7.77 | 7.92 | 7.77 | 7.84 | 7.84 | -0.13% | 182,511 |
| Nov 11, 2024 | 7.80 | 7.92 | 7.75 | 7.85 | 7.80 | 0.51% | 164,846 |
| Nov 8, 2024 | 7.80 | 7.84 | 7.76 | 7.81 | 7.76 | 1.03% | 129,360 |
| Nov 7, 2024 | 7.64 | 7.79 | 7.64 | 7.73 | 7.68 | 1.18% | 153,699 |
| Nov 6, 2024 | 7.63 | 7.74 | 7.58 | 7.64 | 7.59 | -0.26% | 104,990 |
| Nov 5, 2024 | 7.66 | 7.72 | 7.55 | 7.66 | 7.61 | 0.79% | 153,277 |
| Nov 4, 2024 | 7.61 | 7.69 | 7.59 | 7.60 | 7.55 | 0.26% | 176,960 |
| Nov 1, 2024 | 7.75 | 7.75 | 7.57 | 7.58 | 7.53 | -1.17% | 213,193 |
| Oct 31, 2024 | 7.64 | 7.75 | 7.56 | 7.67 | 7.62 | 0.66% | 147,218 |
| Oct 30, 2024 | 7.60 | 7.65 | 7.55 | 7.62 | 7.57 | 1.06% | 76,154 |
| Oct 29, 2024 | 7.59 | 7.63 | 7.52 | 7.54 | 7.49 | -1.18% | 109,488 |
| Oct 28, 2024 | 7.52 | 7.64 | 7.50 | 7.63 | 7.58 | 1.73% | 127,832 |
| Oct 25, 2024 | 7.43 | 7.55 | 7.43 | 7.50 | 7.45 | 0.81% | 63,299 |
| Oct 24, 2024 | 7.37 | 7.47 | 7.37 | 7.44 | 7.39 | 0.95% | 68,682 |
| Oct 23, 2024 | 7.39 | 7.42 | 7.31 | 7.37 | 7.32 | -0.54% | 95,060 |
| Oct 22, 2024 | 7.39 | 7.47 | 7.38 | 7.41 | 7.36 | 0.54% | 91,205 |
| Oct 21, 2024 | 7.39 | 7.47 | 7.35 | 7.37 | 7.32 | -0.94% | 142,087 |
| Oct 18, 2024 | 7.57 | 7.59 | 7.43 | 7.44 | 7.39 | -1.46% | 186,025 |
| Oct 17, 2024 | 7.60 | 7.75 | 7.49 | 7.55 | 7.50 | -0.92% | 266,341 |
| Oct 16, 2024 | 7.55 | 7.68 | 7.55 | 7.62 | 7.57 | 0.66% | 85,719 |
| Oct 15, 2024 | 7.74 | 7.75 | 7.51 | 7.57 | 7.52 | -2.70% | 393,544 |
| Oct 14, 2024 | 7.88 | 7.88 | 7.74 | 7.78 | 7.73 | -1.52% | 157,957 |
| Oct 11, 2024 | 7.90 | 7.96 | 7.85 | 7.90 | 7.85 | -1.50% | 146,922 |
| Oct 10, 2024 | 7.79 | 8.07 | 7.78 | 8.02 | 7.92 | 2.95% | 224,368 |
| Oct 9, 2024 | 7.78 | 7.84 | 7.74 | 7.79 | 7.69 | 0.65% | 99,918 |
| Oct 8, 2024 | 7.71 | 7.79 | 7.65 | 7.74 | 7.64 | 0.39% | 108,590 |
| Oct 7, 2024 | 7.78 | 7.81 | 7.70 | 7.71 | 7.61 | -1.03% | 196,892 |
| Oct 4, 2024 | 7.78 | 7.85 | 7.75 | 7.79 | 7.69 | -0.13% | 105,810 |
| Oct 3, 2024 | 7.75 | 7.81 | 7.72 | 7.80 | 7.70 | 1.17% | 110,376 |
| Oct 2, 2024 | 7.68 | 7.76 | 7.65 | 7.71 | 7.61 | - | 175,288 |
| Oct 1, 2024 | 7.73 | 7.77 | 7.61 | 7.71 | 7.61 | 0.26% | 198,313 |
| Sep 30, 2024 | 7.76 | 7.77 | 7.63 | 7.69 | 7.59 | -0.90% | 113,460 |
| Sep 27, 2024 | 7.62 | 7.76 | 7.62 | 7.76 | 7.66 | 1.70% | 138,759 |
| Sep 26, 2024 | 7.63 | 7.68 | 7.57 | 7.63 | 7.53 | 0.39% | 121,386 |
| Sep 25, 2024 | 7.64 | 7.69 | 7.58 | 7.60 | 7.50 | -0.65% | 117,248 |
| Sep 24, 2024 | 7.60 | 7.70 | 7.57 | 7.65 | 7.55 | 0.66% | 119,156 |
| Sep 23, 2024 | 7.59 | 7.63 | 7.54 | 7.60 | 7.50 | - | 149,218 |
| Sep 20, 2024 | 7.60 | 7.65 | 7.51 | 7.60 | 7.50 | 0.40% | 166,689 |
| Sep 19, 2024 | 7.53 | 7.57 | 7.48 | 7.57 | 7.47 | 1.88% | 156,080 |
| Sep 18, 2024 | 7.53 | 7.58 | 7.38 | 7.43 | 7.34 | -1.85% | 256,903 |
| Sep 17, 2024 | 7.67 | 7.69 | 7.55 | 7.57 | 7.47 | -1.17% | 177,801 |
| Sep 16, 2024 | 7.64 | 7.72 | 7.53 | 7.66 | 7.56 | - | 299,005 |
| Sep 13, 2024 | 7.48 | 7.68 | 7.44 | 7.66 | 7.56 | 1.46% | 255,207 |
| Sep 12, 2024 | 7.48 | 7.63 | 7.42 | 7.55 | 7.40 | 1.21% | 249,736 |
| Sep 11, 2024 | 7.29 | 7.47 | 7.27 | 7.46 | 7.32 | 2.33% | 171,271 |
| Sep 10, 2024 | 7.14 | 7.35 | 7.11 | 7.29 | 7.15 | 2.24% | 193,432 |
| Sep 9, 2024 | 7.06 | 7.16 | 7.02 | 7.13 | 6.99 | 1.28% | 169,066 |
| Sep 6, 2024 | 7.04 | 7.09 | 6.98 | 7.04 | 6.90 | 0.14% | 113,441 |
| Sep 5, 2024 | 7.00 | 7.09 | 6.96 | 7.03 | 6.89 | 0.86% | 220,819 |
| Sep 4, 2024 | 6.81 | 7.07 | 6.80 | 6.97 | 6.84 | 2.20% | 481,410 |
| Sep 3, 2024 | 6.89 | 6.90 | 6.77 | 6.82 | 6.69 | -0.87% | 235,372 |
| Aug 30, 2024 | 6.88 | 6.96 | 6.76 | 6.88 | 6.75 | 0.15% | 146,891 |
| Aug 29, 2024 | 6.88 | 6.95 | 6.84 | 6.87 | 6.74 | 0.44% | 128,937 |
| Aug 28, 2024 | 6.80 | 6.87 | 6.75 | 6.84 | 6.71 | -0.15% | 109,433 |
| Aug 27, 2024 | 6.87 | 6.93 | 6.81 | 6.85 | 6.72 | -0.29% | 125,426 |
| Aug 26, 2024 | 6.88 | 6.93 | 6.86 | 6.87 | 6.74 | -0.72% | 150,740 |
| Aug 23, 2024 | 6.87 | 6.96 | 6.83 | 6.92 | 6.79 | 1.17% | 140,216 |
| Aug 22, 2024 | 6.84 | 6.98 | 6.78 | 6.84 | 6.71 | 0.44% | 111,934 |
| Aug 21, 2024 | 6.88 | 6.89 | 6.74 | 6.81 | 6.68 | -0.44% | 140,703 |
| Aug 20, 2024 | 6.87 | 6.89 | 6.81 | 6.84 | 6.71 | - | 120,192 |
| Aug 19, 2024 | 6.86 | 6.87 | 6.82 | 6.84 | 6.71 | 0.29% | 136,409 |
| Aug 16, 2024 | 6.87 | 6.87 | 6.80 | 6.82 | 6.69 | -0.73% | 180,181 |
| Aug 15, 2024 | 6.84 | 6.89 | 6.82 | 6.87 | 6.74 | 1.18% | 106,768 |
| Aug 14, 2024 | 6.73 | 6.81 | 6.73 | 6.79 | 6.66 | 1.04% | 108,894 |
| Aug 13, 2024 | 6.70 | 6.74 | 6.66 | 6.72 | 6.59 | 0.90% | 100,660 |
| Aug 12, 2024 | 6.72 | 6.75 | 6.66 | 6.66 | 6.53 | -1.62% | 133,337 |
| Aug 9, 2024 | 6.79 | 6.86 | 6.76 | 6.77 | 6.59 | -0.59% | 105,520 |
| Aug 8, 2024 | 6.73 | 6.89 | 6.72 | 6.81 | 6.63 | 1.34% | 241,774 |
| Aug 7, 2024 | 6.75 | 6.82 | 6.68 | 6.72 | 6.54 | 0.90% | 227,863 |
| Aug 6, 2024 | 6.63 | 6.79 | 6.57 | 6.66 | 6.48 | 1.52% | 223,004 |
| Aug 5, 2024 | 6.56 | 6.67 | 6.52 | 6.56 | 6.38 | -2.09% | 378,056 |
| Aug 2, 2024 | 6.73 | 6.75 | 6.66 | 6.70 | 6.52 | -0.30% | 176,064 |
| Aug 1, 2024 | 6.78 | 6.88 | 6.72 | 6.72 | 6.54 | -0.44% | 204,416 |
| Jul 31, 2024 | 6.75 | 6.85 | 6.58 | 6.75 | 6.57 | 0.45% | 479,004 |
| Jul 30, 2024 | 6.76 | 6.85 | 6.70 | 6.72 | 6.54 | -0.59% | 150,247 |
| Jul 29, 2024 | 6.72 | 6.79 | 6.71 | 6.76 | 6.58 | 0.75% | 102,751 |
| Jul 26, 2024 | 6.65 | 6.90 | 6.65 | 6.71 | 6.53 | 1.36% | 264,364 |
| Jul 25, 2024 | 6.66 | 6.69 | 6.60 | 6.62 | 6.44 | 0.30% | 77,221 |
| Jul 24, 2024 | 6.65 | 6.65 | 6.56 | 6.60 | 6.42 | -1.20% | 159,523 |
| Jul 23, 2024 | 6.56 | 6.85 | 6.56 | 6.68 | 6.50 | 1.37% | 248,779 |
| Jul 22, 2024 | 6.46 | 6.61 | 6.46 | 6.59 | 6.41 | 1.85% | 124,184 |
| Jul 19, 2024 | 6.62 | 6.62 | 6.46 | 6.47 | 6.30 | -1.67% | 80,598 |
| Jul 18, 2024 | 6.59 | 6.63 | 6.53 | 6.58 | 6.40 | 0.61% | 80,305 |
| Jul 17, 2024 | 6.51 | 6.54 | 6.46 | 6.54 | 6.37 | 0.46% | 114,296 |
| Jul 16, 2024 | 6.45 | 6.57 | 6.45 | 6.51 | 6.34 | 0.93% | 119,510 |
| Jul 15, 2024 | 6.48 | 6.48 | 6.45 | 6.45 | 6.28 | - | 101,098 |
| Jul 12, 2024 | 6.44 | 6.47 | 6.40 | 6.45 | 6.28 | -0.15% | 133,902 |
| Jul 11, 2024 | 6.40 | 6.49 | 6.38 | 6.46 | 6.29 | 0.78% | 112,291 |
| Jul 10, 2024 | 6.45 | 6.50 | 6.41 | 6.41 | 6.19 | -0.31% | 200,413 |
| Jul 9, 2024 | 6.42 | 6.45 | 6.40 | 6.43 | 6.21 | 0.47% | 143,512 |
| Jul 8, 2024 | 6.36 | 6.42 | 6.35 | 6.40 | 6.18 | 0.95% | 145,800 |
| Jul 5, 2024 | 6.26 | 6.36 | 6.26 | 6.34 | 6.12 | 1.12% | 121,589 |
| Jul 3, 2024 | 6.27 | 6.30 | 6.27 | 6.27 | 6.05 | - | 38,187 |
| Jul 2, 2024 | 6.28 | 6.30 | 6.27 | 6.27 | 6.05 | 0.16% | 51,267 |