PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
6.42
+0.07 (1.10%)
At close: May 30, 2025, 4:00 PM
6.42
0.00 (0.00%)
After-hours: May 30, 2025, 4:10 PM EDT

RCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20256.376.446.366.42-1.10%80,520
May 29, 20256.316.386.316.356.350.63%76,281
May 28, 20256.346.356.296.316.31-0.63%106,148
May 27, 20256.346.356.316.356.350.63%74,210
May 23, 20256.236.356.216.316.310.48%55,327
May 22, 20256.226.306.216.286.281.62%93,782
May 21, 20256.246.306.166.186.18-0.80%207,015
May 20, 20256.206.286.156.236.230.48%151,946
May 19, 20256.276.276.156.206.20-1.27%100,489
May 16, 20256.306.306.186.286.28-113,794
May 15, 20256.266.346.216.286.280.32%125,269
May 14, 20256.306.356.226.266.26-0.63%87,389
May 13, 20256.216.346.206.306.301.29%70,099
May 12, 20256.286.296.216.226.22-94,234
May 9, 20256.086.306.056.226.182.81%192,894
May 8, 20256.016.125.976.056.011.51%68,022
May 7, 20255.906.035.895.965.921.53%103,433
May 6, 20255.835.925.825.875.830.69%115,343
May 5, 20255.855.885.785.835.79-0.34%82,154
May 2, 20255.755.905.735.855.812.27%167,152
May 1, 20255.745.745.655.725.680.70%122,616
Apr 30, 20255.625.705.615.685.641.07%105,314
Apr 29, 20255.625.665.585.625.580.81%112,787
Apr 28, 20255.605.655.535.585.54-0.45%143,773
Apr 25, 20255.485.655.465.605.562.94%204,765
Apr 24, 20255.335.455.325.445.412.64%106,359
Apr 23, 20255.365.425.305.305.270.57%112,084
Apr 22, 20255.425.435.265.275.24-1.13%89,058
Apr 21, 20255.315.345.265.335.30-0.93%133,378
Apr 17, 20255.395.475.345.385.350.75%227,788
Apr 16, 20255.595.615.255.345.31-4.30%275,288
Apr 15, 20255.525.655.525.585.540.18%103,170
Apr 14, 20255.565.585.465.575.531.27%98,652
Apr 11, 20255.655.795.425.505.47-4.51%200,348
Apr 10, 20255.855.885.715.765.68-0.60%117,688
Apr 9, 20255.875.905.655.805.720.43%255,087
Apr 8, 20255.765.905.665.775.691.23%257,859
Apr 7, 20255.405.735.385.705.62-1.04%293,956
Apr 4, 20256.156.155.705.765.68-7.10%355,540
Apr 3, 20256.176.226.166.206.12-0.64%86,009
Apr 2, 20256.256.276.226.246.16-41,927
Apr 1, 20256.296.306.236.246.16-0.16%105,435
Mar 31, 20256.246.276.206.256.170.97%75,853
Mar 28, 20256.216.346.186.196.110.16%101,556
Mar 27, 20256.216.256.166.186.10-0.48%102,463
Mar 26, 20256.206.236.206.216.13-0.16%53,172
Mar 25, 20256.256.256.206.226.14-0.16%79,571
Mar 24, 20256.256.306.236.236.15-0.32%112,839
Mar 21, 20256.296.346.256.256.17-1.42%57,609
Mar 20, 20256.306.386.296.346.25-52,367