PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
6.33
-0.05 (-0.78%)
Feb 21, 2025, 4:00 PM EST - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.39 | 6.39 | 6.29 | 6.33 | 6.33 | -0.78% | 180,549 |
| Feb 20, 2025 | 6.37 | 6.40 | 6.33 | 6.38 | 6.38 | -0.16% | 217,900 |
| Feb 19, 2025 | 6.42 | 6.48 | 6.36 | 6.39 | 6.39 | -0.31% | 162,807 |
| Feb 18, 2025 | 6.44 | 6.47 | 6.36 | 6.41 | 6.41 | -0.47% | 220,547 |
| Feb 14, 2025 | 6.57 | 6.57 | 6.38 | 6.44 | 6.44 | -0.77% | 249,844 |
| Feb 13, 2025 | 6.41 | 6.55 | 6.41 | 6.49 | 6.49 | 0.15% | 113,359 |
| Feb 12, 2025 | 6.42 | 6.55 | 6.39 | 6.48 | 6.44 | 0.93% | 132,373 |
| Feb 11, 2025 | 6.40 | 6.49 | 6.40 | 6.42 | 6.38 | - | 108,913 |
| Feb 10, 2025 | 6.42 | 6.49 | 6.37 | 6.42 | 6.38 | -0.47% | 226,399 |
| Feb 7, 2025 | 6.48 | 6.48 | 6.41 | 6.45 | 6.41 | 0.47% | 106,540 |
| Feb 6, 2025 | 6.50 | 6.51 | 6.40 | 6.42 | 6.38 | -0.62% | 164,539 |
| Feb 5, 2025 | 6.42 | 6.52 | 6.41 | 6.46 | 6.42 | 0.62% | 231,903 |
| Feb 4, 2025 | 6.49 | 6.57 | 6.42 | 6.42 | 6.38 | -1.23% | 166,330 |
| Feb 3, 2025 | 6.43 | 6.61 | 6.38 | 6.50 | 6.46 | 0.62% | 411,143 |
| Jan 31, 2025 | 6.40 | 6.60 | 6.30 | 6.46 | 6.42 | 0.16% | 311,130 |
| Jan 30, 2025 | 6.36 | 6.51 | 6.36 | 6.45 | 6.41 | 1.42% | 91,077 |
| Jan 29, 2025 | 6.43 | 6.47 | 6.31 | 6.36 | 6.32 | -1.85% | 173,561 |
| Jan 28, 2025 | 6.37 | 6.49 | 6.37 | 6.48 | 6.44 | 1.89% | 104,921 |
| Jan 27, 2025 | 6.45 | 6.46 | 6.29 | 6.36 | 6.32 | -1.85% | 155,631 |
| Jan 24, 2025 | 6.25 | 6.55 | 6.22 | 6.48 | 6.44 | 1.73% | 150,854 |
| Jan 23, 2025 | 6.37 | 6.39 | 6.22 | 6.37 | 6.33 | -0.93% | 199,581 |
| Jan 22, 2025 | 6.62 | 6.62 | 6.31 | 6.43 | 6.39 | -2.13% | 217,069 |
| Jan 21, 2025 | 6.43 | 6.60 | 6.15 | 6.57 | 6.53 | - | 925,026 |
| Jan 17, 2025 | 6.47 | 6.59 | 6.44 | 6.57 | 6.53 | 1.55% | 164,594 |
| Jan 16, 2025 | 6.35 | 6.59 | 6.26 | 6.47 | 6.43 | 2.05% | 218,274 |
| Jan 15, 2025 | 6.33 | 6.45 | 6.33 | 6.34 | 6.30 | -0.08% | 185,972 |
| Jan 14, 2025 | 6.31 | 6.37 | 6.29 | 6.35 | 6.31 | -0.24% | 115,761 |
| Jan 13, 2025 | 6.20 | 6.38 | 6.10 | 6.36 | 6.32 | 1.92% | 335,180 |
| Jan 10, 2025 | 6.32 | 6.38 | 6.21 | 6.24 | 6.16 | -2.19% | 248,568 |
| Jan 8, 2025 | 6.34 | 6.50 | 6.25 | 6.38 | 6.30 | 1.27% | 214,755 |
| Jan 7, 2025 | 6.04 | 6.36 | 6.02 | 6.30 | 6.22 | 5.18% | 380,090 |
| Jan 6, 2025 | 5.82 | 6.13 | 5.82 | 5.99 | 5.92 | 4.36% | 912,767 |
| Jan 3, 2025 | 6.89 | 6.89 | 5.68 | 5.74 | 5.67 | -24.17% | 1,929,921 |
| Jan 2, 2025 | 7.70 | 7.76 | 7.53 | 7.57 | 7.48 | -0.66% | 246,174 |
| Dec 31, 2024 | 7.37 | 7.68 | 7.35 | 7.62 | 7.53 | 4.53% | 223,738 |
| Dec 30, 2024 | 7.43 | 7.49 | 7.24 | 7.29 | 7.20 | -1.75% | 173,764 |
| Dec 27, 2024 | 7.46 | 7.53 | 7.41 | 7.42 | 7.33 | -0.27% | 96,494 |
| Dec 26, 2024 | 7.47 | 7.49 | 7.41 | 7.44 | 7.35 | -0.40% | 74,848 |
| Dec 24, 2024 | 7.41 | 7.49 | 7.40 | 7.47 | 7.38 | 0.96% | 88,236 |
| Dec 23, 2024 | 7.49 | 7.53 | 7.37 | 7.40 | 7.31 | -0.42% | 116,554 |
| Dec 20, 2024 | 7.49 | 7.66 | 7.35 | 7.43 | 7.34 | 1.09% | 389,021 |
| Dec 19, 2024 | 7.30 | 7.42 | 7.16 | 7.35 | 7.26 | 0.55% | 282,204 |
| Dec 18, 2024 | 7.43 | 7.44 | 7.27 | 7.31 | 7.22 | -0.68% | 143,735 |
| Dec 17, 2024 | 7.41 | 7.45 | 7.30 | 7.36 | 7.27 | -1.34% | 208,063 |
| Dec 16, 2024 | 7.51 | 7.55 | 7.41 | 7.46 | 7.37 | 0.81% | 130,588 |
| Dec 13, 2024 | 7.66 | 7.73 | 7.40 | 7.40 | 7.31 | -4.02% | 325,173 |
| Dec 12, 2024 | 7.69 | 7.82 | 7.66 | 7.71 | 7.62 | -1.15% | 229,663 |
| Dec 11, 2024 | 7.86 | 7.97 | 7.79 | 7.80 | 7.65 | -0.13% | 131,087 |
| Dec 10, 2024 | 7.96 | 7.96 | 7.74 | 7.81 | 7.66 | -2.01% | 190,713 |
| Dec 9, 2024 | 8.05 | 8.06 | 7.97 | 7.97 | 7.82 | -0.99% | 100,780 |
| Dec 6, 2024 | 8.05 | 8.09 | 8.00 | 8.05 | 7.90 | -0.12% | 83,466 |
| Dec 5, 2024 | 7.95 | 8.06 | 7.93 | 8.06 | 7.91 | 1.38% | 119,483 |
| Dec 4, 2024 | 7.95 | 7.95 | 7.89 | 7.95 | 7.80 | 0.89% | 106,442 |
| Dec 3, 2024 | 7.84 | 7.93 | 7.84 | 7.88 | 7.73 | 0.25% | 107,871 |
| Dec 2, 2024 | 7.84 | 7.92 | 7.81 | 7.86 | 7.71 | 0.26% | 171,553 |
| Nov 29, 2024 | 7.81 | 7.84 | 7.76 | 7.84 | 7.69 | 0.77% | 47,807 |
| Nov 27, 2024 | 7.73 | 7.79 | 7.73 | 7.78 | 7.63 | 0.39% | 80,135 |
| Nov 26, 2024 | 7.78 | 7.78 | 7.67 | 7.75 | 7.60 | 0.13% | 146,682 |
| Nov 25, 2024 | 7.78 | 7.86 | 7.71 | 7.74 | 7.59 | -0.64% | 130,499 |
| Nov 22, 2024 | 7.87 | 7.90 | 7.77 | 7.79 | 7.64 | -0.76% | 165,590 |
| Nov 21, 2024 | 7.67 | 7.90 | 7.67 | 7.85 | 7.70 | 2.21% | 116,061 |
| Nov 20, 2024 | 7.74 | 7.74 | 7.66 | 7.68 | 7.54 | -0.13% | 75,369 |
| Nov 19, 2024 | 7.72 | 7.77 | 7.65 | 7.69 | 7.55 | -0.90% | 122,902 |
| Nov 18, 2024 | 7.70 | 7.82 | 7.65 | 7.76 | 7.61 | 0.65% | 157,382 |
| Nov 15, 2024 | 7.77 | 7.77 | 7.68 | 7.71 | 7.57 | -0.39% | 88,108 |
| Nov 14, 2024 | 7.76 | 7.85 | 7.65 | 7.74 | 7.59 | -0.77% | 259,133 |
| Nov 13, 2024 | 7.81 | 7.86 | 7.75 | 7.80 | 7.65 | -0.51% | 106,520 |
| Nov 12, 2024 | 7.77 | 7.92 | 7.77 | 7.84 | 7.69 | -0.13% | 182,511 |
| Nov 11, 2024 | 7.80 | 7.92 | 7.75 | 7.85 | 7.65 | 0.51% | 164,846 |
| Nov 8, 2024 | 7.80 | 7.84 | 7.76 | 7.81 | 7.61 | 1.03% | 129,360 |
| Nov 7, 2024 | 7.64 | 7.79 | 7.64 | 7.73 | 7.54 | 1.18% | 153,699 |
| Nov 6, 2024 | 7.63 | 7.74 | 7.58 | 7.64 | 7.45 | -0.26% | 104,990 |
| Nov 5, 2024 | 7.66 | 7.72 | 7.55 | 7.66 | 7.47 | 0.79% | 153,277 |
| Nov 4, 2024 | 7.61 | 7.69 | 7.59 | 7.60 | 7.41 | 0.26% | 176,960 |
| Nov 1, 2024 | 7.75 | 7.75 | 7.57 | 7.58 | 7.39 | -1.17% | 213,193 |
| Oct 31, 2024 | 7.64 | 7.75 | 7.56 | 7.67 | 7.48 | 0.66% | 147,218 |
| Oct 30, 2024 | 7.60 | 7.65 | 7.55 | 7.62 | 7.43 | 1.06% | 76,154 |
| Oct 29, 2024 | 7.59 | 7.63 | 7.52 | 7.54 | 7.35 | -1.18% | 109,488 |
| Oct 28, 2024 | 7.52 | 7.64 | 7.50 | 7.63 | 7.44 | 1.73% | 127,832 |
| Oct 25, 2024 | 7.43 | 7.55 | 7.43 | 7.50 | 7.31 | 0.81% | 63,299 |
| Oct 24, 2024 | 7.37 | 7.47 | 7.37 | 7.44 | 7.25 | 0.95% | 68,682 |
| Oct 23, 2024 | 7.39 | 7.42 | 7.31 | 7.37 | 7.19 | -0.54% | 95,060 |
| Oct 22, 2024 | 7.39 | 7.47 | 7.38 | 7.41 | 7.22 | 0.54% | 91,205 |
| Oct 21, 2024 | 7.39 | 7.47 | 7.35 | 7.37 | 7.19 | -0.94% | 142,087 |
| Oct 18, 2024 | 7.57 | 7.59 | 7.43 | 7.44 | 7.25 | -1.46% | 186,025 |
| Oct 17, 2024 | 7.60 | 7.75 | 7.49 | 7.55 | 7.36 | -0.92% | 266,341 |
| Oct 16, 2024 | 7.55 | 7.68 | 7.55 | 7.62 | 7.43 | 0.66% | 85,719 |
| Oct 15, 2024 | 7.74 | 7.75 | 7.51 | 7.57 | 7.38 | -2.70% | 393,544 |
| Oct 14, 2024 | 7.88 | 7.88 | 7.74 | 7.78 | 7.58 | -1.52% | 157,957 |
| Oct 11, 2024 | 7.90 | 7.96 | 7.85 | 7.90 | 7.70 | -1.50% | 146,922 |
| Oct 10, 2024 | 7.79 | 8.07 | 7.78 | 8.02 | 7.77 | 2.95% | 224,368 |
| Oct 9, 2024 | 7.78 | 7.84 | 7.74 | 7.79 | 7.55 | 0.65% | 99,918 |
| Oct 8, 2024 | 7.71 | 7.79 | 7.65 | 7.74 | 7.50 | 0.39% | 108,590 |
| Oct 7, 2024 | 7.78 | 7.81 | 7.70 | 7.71 | 7.47 | -1.03% | 196,892 |
| Oct 4, 2024 | 7.78 | 7.85 | 7.75 | 7.79 | 7.55 | -0.13% | 105,810 |
| Oct 3, 2024 | 7.75 | 7.81 | 7.72 | 7.80 | 7.56 | 1.17% | 110,376 |
| Oct 2, 2024 | 7.68 | 7.76 | 7.65 | 7.71 | 7.47 | - | 175,288 |
| Oct 1, 2024 | 7.73 | 7.77 | 7.61 | 7.71 | 7.47 | 0.26% | 198,313 |
| Sep 30, 2024 | 7.76 | 7.77 | 7.63 | 7.69 | 7.45 | -0.90% | 113,460 |
| Sep 27, 2024 | 7.62 | 7.76 | 7.62 | 7.76 | 7.52 | 1.70% | 138,759 |