PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
6.94
-0.01 (-0.14%)
Jun 27, 2025, 4:00 PM - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.95 | 6.95 | 6.92 | 6.94 | 6.94 | -0.14% | 84,603 |
| Jun 26, 2025 | 6.92 | 6.99 | 6.92 | 6.95 | 6.95 | 0.43% | 70,064 |
| Jun 25, 2025 | 6.92 | 6.97 | 6.90 | 6.92 | 6.92 | - | 54,648 |
| Jun 24, 2025 | 6.87 | 6.95 | 6.86 | 6.92 | 6.92 | 1.02% | 82,160 |
| Jun 23, 2025 | 6.78 | 6.88 | 6.78 | 6.85 | 6.85 | 0.44% | 87,427 |
| Jun 20, 2025 | 6.84 | 6.85 | 6.78 | 6.82 | 6.82 | 0.59% | 94,877 |
| Jun 18, 2025 | 6.80 | 6.84 | 6.75 | 6.78 | 6.78 | 0.44% | 52,069 |
| Jun 17, 2025 | 6.73 | 6.83 | 6.73 | 6.75 | 6.75 | -0.59% | 81,929 |
| Jun 16, 2025 | 6.73 | 6.84 | 6.72 | 6.79 | 6.79 | 1.04% | 53,269 |
| Jun 13, 2025 | 6.81 | 6.85 | 6.71 | 6.72 | 6.72 | -2.18% | 140,161 |
| Jun 12, 2025 | 6.93 | 7.02 | 6.80 | 6.87 | 6.87 | -2.14% | 180,836 |
| Jun 11, 2025 | 7.00 | 7.04 | 6.95 | 7.02 | 6.98 | 1.15% | 154,344 |
| Jun 10, 2025 | 6.81 | 6.94 | 6.80 | 6.94 | 6.90 | 1.91% | 107,413 |
| Jun 9, 2025 | 6.78 | 6.84 | 6.75 | 6.81 | 6.77 | 0.44% | 105,119 |
| Jun 6, 2025 | 6.75 | 6.80 | 6.74 | 6.78 | 6.74 | 0.59% | 80,895 |
| Jun 5, 2025 | 6.75 | 6.77 | 6.70 | 6.74 | 6.70 | -0.15% | 94,378 |
| Jun 4, 2025 | 6.68 | 6.75 | 6.57 | 6.75 | 6.71 | 2.12% | 210,234 |
| Jun 3, 2025 | 6.59 | 6.62 | 6.56 | 6.61 | 6.57 | 0.46% | 131,861 |
| Jun 2, 2025 | 6.45 | 6.58 | 6.41 | 6.58 | 6.54 | 2.49% | 143,852 |
| May 30, 2025 | 6.37 | 6.44 | 6.36 | 6.42 | 6.38 | 1.10% | 80,520 |
| May 29, 2025 | 6.31 | 6.38 | 6.31 | 6.35 | 6.31 | 0.63% | 76,281 |
| May 28, 2025 | 6.34 | 6.35 | 6.29 | 6.31 | 6.27 | -0.63% | 106,148 |
| May 27, 2025 | 6.34 | 6.35 | 6.31 | 6.35 | 6.31 | 0.63% | 74,210 |
| May 23, 2025 | 6.23 | 6.35 | 6.21 | 6.31 | 6.27 | 0.48% | 55,327 |
| May 22, 2025 | 6.22 | 6.30 | 6.21 | 6.28 | 6.24 | 1.62% | 93,782 |
| May 21, 2025 | 6.24 | 6.30 | 6.16 | 6.18 | 6.14 | -0.80% | 207,015 |
| May 20, 2025 | 6.20 | 6.28 | 6.15 | 6.23 | 6.19 | 0.48% | 151,946 |
| May 19, 2025 | 6.27 | 6.27 | 6.15 | 6.20 | 6.16 | -1.27% | 100,489 |
| May 16, 2025 | 6.30 | 6.30 | 6.18 | 6.28 | 6.24 | - | 113,794 |
| May 15, 2025 | 6.26 | 6.34 | 6.21 | 6.28 | 6.24 | 0.32% | 125,269 |
| May 14, 2025 | 6.30 | 6.35 | 6.22 | 6.26 | 6.22 | -0.63% | 87,389 |
| May 13, 2025 | 6.21 | 6.34 | 6.20 | 6.30 | 6.26 | 1.29% | 70,099 |
| May 12, 2025 | 6.28 | 6.29 | 6.21 | 6.22 | 6.18 | - | 94,234 |
| May 9, 2025 | 6.08 | 6.30 | 6.05 | 6.22 | 6.14 | 2.81% | 192,894 |
| May 8, 2025 | 6.01 | 6.12 | 5.97 | 6.05 | 5.98 | 1.51% | 68,022 |
| May 7, 2025 | 5.90 | 6.03 | 5.89 | 5.96 | 5.89 | 1.53% | 103,433 |
| May 6, 2025 | 5.83 | 5.92 | 5.82 | 5.87 | 5.80 | 0.69% | 115,343 |
| May 5, 2025 | 5.85 | 5.88 | 5.78 | 5.83 | 5.76 | -0.34% | 82,154 |
| May 2, 2025 | 5.75 | 5.90 | 5.73 | 5.85 | 5.78 | 2.27% | 167,152 |
| May 1, 2025 | 5.74 | 5.74 | 5.65 | 5.72 | 5.65 | 0.70% | 122,616 |
| Apr 30, 2025 | 5.62 | 5.70 | 5.61 | 5.68 | 5.61 | 1.07% | 105,314 |
| Apr 29, 2025 | 5.62 | 5.66 | 5.58 | 5.62 | 5.55 | 0.81% | 112,787 |
| Apr 28, 2025 | 5.60 | 5.65 | 5.53 | 5.58 | 5.51 | -0.45% | 143,773 |
| Apr 25, 2025 | 5.48 | 5.65 | 5.46 | 5.60 | 5.53 | 2.94% | 204,765 |
| Apr 24, 2025 | 5.33 | 5.45 | 5.32 | 5.44 | 5.37 | 2.64% | 106,359 |
| Apr 23, 2025 | 5.36 | 5.42 | 5.30 | 5.30 | 5.24 | 0.57% | 112,084 |
| Apr 22, 2025 | 5.42 | 5.43 | 5.26 | 5.27 | 5.21 | -1.13% | 89,058 |
| Apr 21, 2025 | 5.31 | 5.34 | 5.26 | 5.33 | 5.27 | -0.93% | 133,378 |
| Apr 17, 2025 | 5.39 | 5.47 | 5.34 | 5.38 | 5.32 | 0.75% | 227,788 |
| Apr 16, 2025 | 5.59 | 5.61 | 5.25 | 5.34 | 5.28 | -4.30% | 275,288 |