PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
6.64
-0.01 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.67 | 6.67 | 6.62 | 6.64 | 6.64 | -0.15% | 76,373 |
| Dec 4, 2025 | 6.58 | 6.65 | 6.55 | 6.65 | 6.65 | 1.37% | 82,574 |
| Dec 3, 2025 | 6.55 | 6.64 | 6.54 | 6.56 | 6.56 | - | 129,793 |
| Dec 2, 2025 | 6.55 | 6.66 | 6.54 | 6.56 | 6.56 | -0.30% | 119,188 |
| Dec 1, 2025 | 6.68 | 6.69 | 6.54 | 6.58 | 6.58 | -1.50% | 191,622 |
| Nov 28, 2025 | 6.62 | 6.72 | 6.59 | 6.68 | 6.68 | 1.37% | 79,895 |
| Nov 26, 2025 | 6.60 | 6.73 | 6.52 | 6.59 | 6.59 | -0.30% | 73,673 |
| Nov 25, 2025 | 6.56 | 6.71 | 6.56 | 6.61 | 6.61 | 1.07% | 83,834 |
| Nov 24, 2025 | 6.55 | 6.64 | 6.53 | 6.54 | 6.54 | 0.31% | 113,533 |
| Nov 21, 2025 | 6.75 | 6.83 | 6.48 | 6.52 | 6.52 | -3.98% | 360,944 |
| Nov 20, 2025 | 6.95 | 7.00 | 6.75 | 6.79 | 6.79 | -1.74% | 149,179 |
| Nov 19, 2025 | 6.91 | 7.00 | 6.91 | 6.91 | 6.91 | -0.43% | 86,600 |
| Nov 18, 2025 | 6.93 | 6.97 | 6.86 | 6.94 | 6.94 | - | 88,576 |
| Nov 17, 2025 | 6.95 | 6.97 | 6.90 | 6.94 | 6.94 | -0.29% | 138,522 |
| Nov 14, 2025 | 6.96 | 7.10 | 6.96 | 6.96 | 6.96 | -1.14% | 88,775 |
| Nov 13, 2025 | 7.14 | 7.15 | 7.03 | 7.04 | 7.00 | -0.85% | 92,695 |
| Nov 12, 2025 | 7.12 | 7.16 | 7.06 | 7.10 | 7.06 | 0.57% | 56,009 |
| Nov 11, 2025 | 7.04 | 7.17 | 7.04 | 7.06 | 7.02 | -0.14% | 82,580 |
| Nov 10, 2025 | 7.08 | 7.15 | 7.05 | 7.07 | 7.03 | -0.14% | 84,511 |
| Nov 7, 2025 | 7.00 | 7.10 | 6.95 | 7.08 | 7.04 | 1.29% | 90,420 |
| Nov 6, 2025 | 7.10 | 7.18 | 6.91 | 6.99 | 6.95 | -1.83% | 159,706 |
| Nov 5, 2025 | 7.00 | 7.17 | 7.00 | 7.12 | 7.08 | 1.71% | 73,609 |
| Nov 4, 2025 | 7.10 | 7.17 | 7.00 | 7.00 | 6.96 | -2.78% | 258,044 |
| Nov 3, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.16 | - | 167,528 |
| Oct 31, 2025 | 7.12 | 7.25 | 7.12 | 7.20 | 7.16 | 1.12% | 134,437 |
| Oct 30, 2025 | 7.16 | 7.21 | 7.10 | 7.12 | 7.08 | - | 95,503 |
| Oct 29, 2025 | 7.12 | 7.21 | 7.10 | 7.12 | 7.08 | 0.28% | 106,718 |
| Oct 28, 2025 | 7.19 | 7.26 | 7.10 | 7.10 | 7.06 | -1.25% | 94,047 |
| Oct 27, 2025 | 7.17 | 7.30 | 7.11 | 7.19 | 7.15 | 0.42% | 129,023 |
| Oct 24, 2025 | 7.21 | 7.30 | 7.15 | 7.16 | 7.12 | 0.14% | 69,240 |
| Oct 23, 2025 | 7.14 | 7.15 | 7.05 | 7.15 | 7.11 | 1.42% | 123,425 |
| Oct 22, 2025 | 7.14 | 7.14 | 7.00 | 7.05 | 7.01 | 0.43% | 114,473 |
| Oct 21, 2025 | 7.00 | 7.18 | 7.00 | 7.02 | 6.98 | -1.27% | 183,452 |
| Oct 20, 2025 | 7.30 | 7.41 | 7.05 | 7.11 | 7.07 | -2.60% | 285,196 |
| Oct 17, 2025 | 7.23 | 7.36 | 7.14 | 7.30 | 7.26 | 0.55% | 141,475 |
| Oct 16, 2025 | 7.34 | 7.50 | 7.22 | 7.26 | 7.22 | -1.09% | 141,843 |
| Oct 15, 2025 | 7.48 | 7.54 | 7.28 | 7.34 | 7.30 | -1.74% | 181,310 |
| Oct 14, 2025 | 7.50 | 7.55 | 7.36 | 7.47 | 7.43 | -1.19% | 102,700 |
| Oct 13, 2025 | 7.57 | 7.78 | 7.55 | 7.56 | 7.48 | - | 108,668 |
| Oct 10, 2025 | 7.67 | 7.76 | 7.53 | 7.56 | 7.48 | -1.43% | 166,590 |
| Oct 9, 2025 | 7.75 | 7.75 | 7.65 | 7.67 | 7.59 | -0.90% | 111,323 |
| Oct 8, 2025 | 7.90 | 7.90 | 7.71 | 7.74 | 7.66 | -1.28% | 176,735 |
| Oct 7, 2025 | 7.92 | 7.94 | 7.82 | 7.84 | 7.75 | -1.26% | 248,932 |
| Oct 6, 2025 | 7.83 | 7.94 | 7.78 | 7.94 | 7.85 | 2.45% | 491,138 |
| Oct 3, 2025 | 7.90 | 7.92 | 7.58 | 7.75 | 7.67 | -2.39% | 264,723 |
| Oct 2, 2025 | 7.74 | 7.98 | 7.69 | 7.94 | 7.85 | 2.58% | 306,937 |
| Oct 1, 2025 | 7.64 | 8.00 | 7.58 | 7.74 | 7.66 | 1.98% | 338,376 |
| Sep 30, 2025 | 7.55 | 7.62 | 7.53 | 7.59 | 7.51 | 0.80% | 120,558 |
| Sep 29, 2025 | 7.55 | 7.56 | 7.50 | 7.53 | 7.45 | 0.27% | 110,238 |
| Sep 26, 2025 | 7.51 | 7.55 | 7.50 | 7.51 | 7.43 | -0.27% | 84,893 |