PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
6.29
+0.07 (1.13%)
May 13, 2025, 1:13 PM - Market open
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.21 | 6.32 | 6.20 | 6.29 | - | 1.13% | 49,033 |
| May 12, 2025 | 6.28 | 6.29 | 6.21 | 6.22 | 6.22 | - | 94,234 |
| May 9, 2025 | 6.08 | 6.30 | 6.05 | 6.22 | 6.18 | 2.81% | 192,894 |
| May 8, 2025 | 6.01 | 6.12 | 5.97 | 6.05 | 6.01 | 1.51% | 68,022 |
| May 7, 2025 | 5.90 | 6.03 | 5.89 | 5.96 | 5.92 | 1.53% | 103,433 |
| May 6, 2025 | 5.83 | 5.92 | 5.82 | 5.87 | 5.83 | 0.69% | 115,343 |
| May 5, 2025 | 5.85 | 5.88 | 5.78 | 5.83 | 5.79 | -0.34% | 82,154 |
| May 2, 2025 | 5.75 | 5.90 | 5.73 | 5.85 | 5.81 | 2.27% | 167,152 |
| May 1, 2025 | 5.74 | 5.74 | 5.65 | 5.72 | 5.68 | 0.70% | 122,616 |
| Apr 30, 2025 | 5.62 | 5.70 | 5.61 | 5.68 | 5.64 | 1.07% | 105,314 |
| Apr 29, 2025 | 5.62 | 5.66 | 5.58 | 5.62 | 5.58 | 0.81% | 112,787 |
| Apr 28, 2025 | 5.60 | 5.65 | 5.53 | 5.58 | 5.54 | -0.45% | 143,773 |
| Apr 25, 2025 | 5.48 | 5.65 | 5.46 | 5.60 | 5.56 | 2.94% | 204,765 |
| Apr 24, 2025 | 5.33 | 5.45 | 5.32 | 5.44 | 5.41 | 2.64% | 106,359 |
| Apr 23, 2025 | 5.36 | 5.42 | 5.30 | 5.30 | 5.27 | 0.57% | 112,084 |
| Apr 22, 2025 | 5.42 | 5.43 | 5.26 | 5.27 | 5.24 | -1.13% | 89,058 |
| Apr 21, 2025 | 5.31 | 5.34 | 5.26 | 5.33 | 5.30 | -0.93% | 133,378 |
| Apr 17, 2025 | 5.39 | 5.47 | 5.34 | 5.38 | 5.35 | 0.75% | 227,788 |
| Apr 16, 2025 | 5.59 | 5.61 | 5.25 | 5.34 | 5.31 | -4.30% | 275,288 |
| Apr 15, 2025 | 5.52 | 5.65 | 5.52 | 5.58 | 5.54 | 0.18% | 103,170 |
| Apr 14, 2025 | 5.56 | 5.58 | 5.46 | 5.57 | 5.53 | 1.27% | 98,652 |
| Apr 11, 2025 | 5.65 | 5.79 | 5.42 | 5.50 | 5.47 | -4.51% | 200,348 |
| Apr 10, 2025 | 5.85 | 5.88 | 5.71 | 5.76 | 5.68 | -0.60% | 117,688 |
| Apr 9, 2025 | 5.87 | 5.90 | 5.65 | 5.80 | 5.72 | 0.43% | 255,087 |
| Apr 8, 2025 | 5.76 | 5.90 | 5.66 | 5.77 | 5.69 | 1.23% | 257,859 |
| Apr 7, 2025 | 5.40 | 5.73 | 5.38 | 5.70 | 5.62 | -1.04% | 293,956 |
| Apr 4, 2025 | 6.15 | 6.15 | 5.70 | 5.76 | 5.68 | -7.10% | 355,540 |
| Apr 3, 2025 | 6.17 | 6.22 | 6.16 | 6.20 | 6.12 | -0.64% | 86,009 |
| Apr 2, 2025 | 6.25 | 6.27 | 6.22 | 6.24 | 6.16 | - | 41,927 |
| Apr 1, 2025 | 6.29 | 6.30 | 6.23 | 6.24 | 6.16 | -0.16% | 105,435 |
| Mar 31, 2025 | 6.24 | 6.27 | 6.20 | 6.25 | 6.17 | 0.97% | 75,853 |
| Mar 28, 2025 | 6.21 | 6.34 | 6.18 | 6.19 | 6.11 | 0.16% | 101,556 |
| Mar 27, 2025 | 6.21 | 6.25 | 6.16 | 6.18 | 6.10 | -0.48% | 102,463 |
| Mar 26, 2025 | 6.20 | 6.23 | 6.20 | 6.21 | 6.13 | -0.16% | 53,172 |
| Mar 25, 2025 | 6.25 | 6.25 | 6.20 | 6.22 | 6.14 | -0.16% | 79,571 |
| Mar 24, 2025 | 6.25 | 6.30 | 6.23 | 6.23 | 6.15 | -0.32% | 112,839 |
| Mar 21, 2025 | 6.29 | 6.34 | 6.25 | 6.25 | 6.17 | -1.42% | 57,609 |
| Mar 20, 2025 | 6.30 | 6.38 | 6.29 | 6.34 | 6.25 | - | 52,367 |
| Mar 19, 2025 | 6.29 | 6.34 | 6.27 | 6.34 | 6.25 | 1.77% | 77,899 |
| Mar 18, 2025 | 6.25 | 6.29 | 6.22 | 6.23 | 6.15 | -0.64% | 112,036 |
| Mar 17, 2025 | 6.25 | 6.32 | 6.25 | 6.27 | 6.19 | 0.16% | 106,692 |
| Mar 14, 2025 | 6.29 | 6.30 | 6.22 | 6.26 | 6.18 | 0.48% | 124,015 |
| Mar 13, 2025 | 6.21 | 6.30 | 6.21 | 6.23 | 6.15 | -1.42% | 94,304 |
| Mar 12, 2025 | 6.33 | 6.40 | 6.28 | 6.32 | 6.20 | -0.16% | 77,036 |
| Mar 11, 2025 | 6.35 | 6.38 | 6.31 | 6.33 | 6.20 | 0.64% | 104,109 |
| Mar 10, 2025 | 6.35 | 6.38 | 6.26 | 6.29 | 6.17 | -2.02% | 118,975 |
| Mar 7, 2025 | 6.26 | 6.49 | 6.21 | 6.42 | 6.29 | 1.58% | 220,727 |
| Mar 6, 2025 | 6.30 | 6.36 | 6.25 | 6.32 | 6.20 | 0.48% | 63,831 |
| Mar 5, 2025 | 6.29 | 6.37 | 6.28 | 6.29 | 6.17 | -0.79% | 163,039 |
| Mar 4, 2025 | 6.41 | 6.52 | 6.31 | 6.34 | 6.21 | -1.09% | 172,389 |