PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
7.43
+0.08 (1.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.49 | 7.66 | 7.35 | 7.43 | 7.43 | 1.09% | 389,021 |
| Dec 19, 2024 | 7.30 | 7.42 | 7.16 | 7.35 | 7.35 | 0.55% | 282,204 |
| Dec 18, 2024 | 7.43 | 7.44 | 7.27 | 7.31 | 7.31 | -0.68% | 143,735 |
| Dec 17, 2024 | 7.41 | 7.45 | 7.30 | 7.36 | 7.36 | -1.34% | 208,063 |
| Dec 16, 2024 | 7.51 | 7.55 | 7.41 | 7.46 | 7.46 | 0.81% | 130,588 |
| Dec 13, 2024 | 7.66 | 7.73 | 7.40 | 7.40 | 7.40 | -4.02% | 325,173 |
| Dec 12, 2024 | 7.69 | 7.82 | 7.66 | 7.71 | 7.71 | -1.15% | 229,663 |
| Dec 11, 2024 | 7.86 | 7.97 | 7.79 | 7.80 | 7.75 | -0.13% | 131,087 |
| Dec 10, 2024 | 7.96 | 7.96 | 7.74 | 7.81 | 7.76 | -2.01% | 190,713 |
| Dec 9, 2024 | 8.05 | 8.06 | 7.97 | 7.97 | 7.92 | -0.99% | 100,780 |
| Dec 6, 2024 | 8.05 | 8.09 | 8.00 | 8.05 | 8.00 | -0.12% | 83,466 |
| Dec 5, 2024 | 7.95 | 8.06 | 7.93 | 8.06 | 8.01 | 1.38% | 119,483 |
| Dec 4, 2024 | 7.95 | 7.95 | 7.89 | 7.95 | 7.90 | 0.89% | 106,442 |
| Dec 3, 2024 | 7.84 | 7.93 | 7.84 | 7.88 | 7.83 | 0.25% | 107,871 |
| Dec 2, 2024 | 7.84 | 7.92 | 7.81 | 7.86 | 7.81 | 0.26% | 171,553 |
| Nov 29, 2024 | 7.81 | 7.84 | 7.76 | 7.84 | 7.79 | 0.77% | 47,807 |
| Nov 27, 2024 | 7.73 | 7.79 | 7.73 | 7.78 | 7.73 | 0.39% | 80,135 |
| Nov 26, 2024 | 7.78 | 7.78 | 7.67 | 7.75 | 7.70 | 0.13% | 146,682 |
| Nov 25, 2024 | 7.78 | 7.86 | 7.71 | 7.74 | 7.69 | -0.64% | 130,499 |
| Nov 22, 2024 | 7.87 | 7.90 | 7.77 | 7.79 | 7.74 | -0.76% | 165,590 |
| Nov 21, 2024 | 7.67 | 7.90 | 7.67 | 7.85 | 7.80 | 2.21% | 116,061 |
| Nov 20, 2024 | 7.74 | 7.74 | 7.66 | 7.68 | 7.63 | -0.13% | 75,369 |
| Nov 19, 2024 | 7.72 | 7.77 | 7.65 | 7.69 | 7.64 | -0.90% | 122,902 |
| Nov 18, 2024 | 7.70 | 7.82 | 7.65 | 7.76 | 7.71 | 0.65% | 157,382 |
| Nov 15, 2024 | 7.77 | 7.77 | 7.68 | 7.71 | 7.66 | -0.39% | 88,108 |
| Nov 14, 2024 | 7.76 | 7.85 | 7.65 | 7.74 | 7.69 | -0.77% | 259,133 |
| Nov 13, 2024 | 7.81 | 7.86 | 7.75 | 7.80 | 7.75 | -0.51% | 106,520 |
| Nov 12, 2024 | 7.77 | 7.92 | 7.77 | 7.84 | 7.79 | -0.13% | 182,511 |
| Nov 11, 2024 | 7.80 | 7.92 | 7.75 | 7.85 | 7.75 | 0.51% | 164,846 |
| Nov 8, 2024 | 7.80 | 7.84 | 7.76 | 7.81 | 7.71 | 1.03% | 129,360 |
| Nov 7, 2024 | 7.64 | 7.79 | 7.64 | 7.73 | 7.63 | 1.18% | 153,699 |
| Nov 6, 2024 | 7.63 | 7.74 | 7.58 | 7.64 | 7.54 | -0.26% | 104,990 |
| Nov 5, 2024 | 7.66 | 7.72 | 7.55 | 7.66 | 7.56 | 0.79% | 153,277 |
| Nov 4, 2024 | 7.61 | 7.69 | 7.59 | 7.60 | 7.50 | 0.26% | 176,960 |
| Nov 1, 2024 | 7.75 | 7.75 | 7.57 | 7.58 | 7.48 | -1.17% | 213,193 |
| Oct 31, 2024 | 7.64 | 7.75 | 7.56 | 7.67 | 7.57 | 0.66% | 147,218 |
| Oct 30, 2024 | 7.60 | 7.65 | 7.55 | 7.62 | 7.52 | 1.06% | 76,154 |
| Oct 29, 2024 | 7.59 | 7.63 | 7.52 | 7.54 | 7.44 | -1.18% | 109,488 |
| Oct 28, 2024 | 7.52 | 7.64 | 7.50 | 7.63 | 7.53 | 1.73% | 127,832 |
| Oct 25, 2024 | 7.43 | 7.55 | 7.43 | 7.50 | 7.40 | 0.81% | 63,299 |
| Oct 24, 2024 | 7.37 | 7.47 | 7.37 | 7.44 | 7.34 | 0.95% | 68,682 |
| Oct 23, 2024 | 7.39 | 7.42 | 7.31 | 7.37 | 7.27 | -0.54% | 95,060 |
| Oct 22, 2024 | 7.39 | 7.47 | 7.38 | 7.41 | 7.31 | 0.54% | 91,205 |
| Oct 21, 2024 | 7.39 | 7.47 | 7.35 | 7.37 | 7.27 | -0.94% | 142,087 |
| Oct 18, 2024 | 7.57 | 7.59 | 7.43 | 7.44 | 7.34 | -1.46% | 186,025 |
| Oct 17, 2024 | 7.60 | 7.75 | 7.49 | 7.55 | 7.45 | -0.92% | 266,341 |
| Oct 16, 2024 | 7.55 | 7.68 | 7.55 | 7.62 | 7.52 | 0.66% | 85,719 |
| Oct 15, 2024 | 7.74 | 7.75 | 7.51 | 7.57 | 7.47 | -2.70% | 393,544 |
| Oct 14, 2024 | 7.88 | 7.88 | 7.74 | 7.78 | 7.68 | -1.52% | 157,957 |
| Oct 11, 2024 | 7.90 | 7.96 | 7.85 | 7.90 | 7.80 | -1.50% | 146,922 |
| Oct 10, 2024 | 7.79 | 8.07 | 7.78 | 8.02 | 7.87 | 2.95% | 224,368 |
| Oct 9, 2024 | 7.78 | 7.84 | 7.74 | 7.79 | 7.64 | 0.65% | 99,918 |
| Oct 8, 2024 | 7.71 | 7.79 | 7.65 | 7.74 | 7.59 | 0.39% | 108,590 |
| Oct 7, 2024 | 7.78 | 7.81 | 7.70 | 7.71 | 7.56 | -1.03% | 196,892 |
| Oct 4, 2024 | 7.78 | 7.85 | 7.75 | 7.79 | 7.64 | -0.13% | 105,810 |
| Oct 3, 2024 | 7.75 | 7.81 | 7.72 | 7.80 | 7.65 | 1.17% | 110,376 |
| Oct 2, 2024 | 7.68 | 7.76 | 7.65 | 7.71 | 7.56 | - | 175,288 |
| Oct 1, 2024 | 7.73 | 7.77 | 7.61 | 7.71 | 7.56 | 0.26% | 198,313 |
| Sep 30, 2024 | 7.76 | 7.77 | 7.63 | 7.69 | 7.54 | -0.90% | 113,460 |
| Sep 27, 2024 | 7.62 | 7.76 | 7.62 | 7.76 | 7.61 | 1.70% | 138,759 |
| Sep 26, 2024 | 7.63 | 7.68 | 7.57 | 7.63 | 7.48 | 0.39% | 121,386 |
| Sep 25, 2024 | 7.64 | 7.69 | 7.58 | 7.60 | 7.45 | -0.65% | 117,248 |
| Sep 24, 2024 | 7.60 | 7.70 | 7.57 | 7.65 | 7.50 | 0.66% | 119,156 |
| Sep 23, 2024 | 7.59 | 7.63 | 7.54 | 7.60 | 7.45 | - | 149,218 |
| Sep 20, 2024 | 7.60 | 7.65 | 7.51 | 7.60 | 7.45 | 0.40% | 166,689 |
| Sep 19, 2024 | 7.53 | 7.57 | 7.48 | 7.57 | 7.42 | 1.88% | 156,080 |
| Sep 18, 2024 | 7.53 | 7.58 | 7.38 | 7.43 | 7.29 | -1.85% | 256,903 |
| Sep 17, 2024 | 7.67 | 7.69 | 7.55 | 7.57 | 7.42 | -1.17% | 177,801 |
| Sep 16, 2024 | 7.64 | 7.72 | 7.53 | 7.66 | 7.51 | - | 299,005 |
| Sep 13, 2024 | 7.48 | 7.68 | 7.44 | 7.66 | 7.51 | 1.46% | 255,207 |
| Sep 12, 2024 | 7.48 | 7.63 | 7.42 | 7.55 | 7.36 | 1.21% | 249,736 |
| Sep 11, 2024 | 7.29 | 7.47 | 7.27 | 7.46 | 7.27 | 2.33% | 171,271 |
| Sep 10, 2024 | 7.14 | 7.35 | 7.11 | 7.29 | 7.10 | 2.24% | 193,432 |
| Sep 9, 2024 | 7.06 | 7.16 | 7.02 | 7.13 | 6.95 | 1.28% | 169,066 |
| Sep 6, 2024 | 7.04 | 7.09 | 6.98 | 7.04 | 6.86 | 0.14% | 113,441 |
| Sep 5, 2024 | 7.00 | 7.09 | 6.96 | 7.03 | 6.85 | 0.86% | 220,819 |
| Sep 4, 2024 | 6.81 | 7.07 | 6.80 | 6.97 | 6.79 | 2.20% | 481,410 |
| Sep 3, 2024 | 6.89 | 6.90 | 6.77 | 6.82 | 6.64 | -0.87% | 235,372 |
| Aug 30, 2024 | 6.88 | 6.96 | 6.76 | 6.88 | 6.70 | 0.15% | 146,891 |
| Aug 29, 2024 | 6.88 | 6.95 | 6.84 | 6.87 | 6.69 | 0.44% | 128,937 |
| Aug 28, 2024 | 6.80 | 6.87 | 6.75 | 6.84 | 6.66 | -0.15% | 109,433 |
| Aug 27, 2024 | 6.87 | 6.93 | 6.81 | 6.85 | 6.67 | -0.29% | 125,426 |
| Aug 26, 2024 | 6.88 | 6.93 | 6.86 | 6.87 | 6.69 | -0.72% | 150,740 |
| Aug 23, 2024 | 6.87 | 6.96 | 6.83 | 6.92 | 6.74 | 1.17% | 140,216 |
| Aug 22, 2024 | 6.84 | 6.98 | 6.78 | 6.84 | 6.66 | 0.44% | 111,934 |
| Aug 21, 2024 | 6.88 | 6.89 | 6.74 | 6.81 | 6.63 | -0.44% | 140,703 |
| Aug 20, 2024 | 6.87 | 6.89 | 6.81 | 6.84 | 6.66 | - | 120,192 |
| Aug 19, 2024 | 6.86 | 6.87 | 6.82 | 6.84 | 6.66 | 0.29% | 136,409 |
| Aug 16, 2024 | 6.87 | 6.87 | 6.80 | 6.82 | 6.64 | -0.73% | 180,181 |
| Aug 15, 2024 | 6.84 | 6.89 | 6.82 | 6.87 | 6.69 | 1.18% | 106,768 |
| Aug 14, 2024 | 6.73 | 6.81 | 6.73 | 6.79 | 6.62 | 1.04% | 108,894 |
| Aug 13, 2024 | 6.70 | 6.74 | 6.66 | 6.72 | 6.55 | 0.90% | 100,660 |
| Aug 12, 2024 | 6.72 | 6.75 | 6.66 | 6.66 | 6.49 | -1.62% | 133,337 |
| Aug 9, 2024 | 6.79 | 6.86 | 6.76 | 6.77 | 6.55 | -0.59% | 105,520 |
| Aug 8, 2024 | 6.73 | 6.89 | 6.72 | 6.81 | 6.58 | 1.34% | 241,774 |
| Aug 7, 2024 | 6.75 | 6.82 | 6.68 | 6.72 | 6.50 | 0.90% | 227,863 |
| Aug 6, 2024 | 6.63 | 6.79 | 6.57 | 6.66 | 6.44 | 1.52% | 223,004 |
| Aug 5, 2024 | 6.56 | 6.67 | 6.52 | 6.56 | 6.34 | -2.09% | 378,056 |
| Aug 2, 2024 | 6.73 | 6.75 | 6.66 | 6.70 | 6.48 | -0.30% | 176,064 |
| Aug 1, 2024 | 6.78 | 6.88 | 6.72 | 6.72 | 6.50 | -0.44% | 204,416 |