PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
7.51
-0.02 (-0.27%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.51 | 7.55 | 7.50 | 7.51 | 7.51 | -0.27% | 84,893 |
| Sep 25, 2025 | 7.53 | 7.55 | 7.52 | 7.53 | 7.53 | -0.66% | 106,642 |
| Sep 24, 2025 | 7.59 | 7.59 | 7.54 | 7.58 | 7.58 | -0.13% | 116,838 |
| Sep 23, 2025 | 7.55 | 7.59 | 7.53 | 7.59 | 7.59 | 0.53% | 98,169 |
| Sep 22, 2025 | 7.49 | 7.55 | 7.49 | 7.55 | 7.55 | 0.80% | 92,069 |
| Sep 19, 2025 | 7.47 | 7.51 | 7.45 | 7.49 | 7.49 | -0.13% | 89,752 |
| Sep 18, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.94% | 149,618 |
| Sep 17, 2025 | 7.45 | 7.49 | 7.41 | 7.43 | 7.43 | -0.40% | 241,637 |
| Sep 16, 2025 | 7.39 | 7.47 | 7.35 | 7.46 | 7.46 | 0.95% | 131,806 |
| Sep 15, 2025 | 7.32 | 7.39 | 7.32 | 7.39 | 7.39 | 0.96% | 107,129 |
| Sep 12, 2025 | 7.31 | 7.33 | 7.30 | 7.32 | 7.32 | -0.07% | 84,667 |
| Sep 11, 2025 | 7.33 | 7.33 | 7.32 | 7.33 | 7.29 | -0.07% | 137,313 |
| Sep 10, 2025 | 7.32 | 7.33 | 7.32 | 7.33 | 7.29 | 0.14% | 67,765 |
| Sep 9, 2025 | 7.33 | 7.33 | 7.31 | 7.32 | 7.28 | -0.41% | 91,486 |
| Sep 8, 2025 | 7.28 | 7.35 | 7.26 | 7.35 | 7.31 | 1.38% | 128,974 |
| Sep 5, 2025 | 7.25 | 7.25 | 7.23 | 7.25 | 7.21 | 0.42% | 98,147 |
| Sep 4, 2025 | 7.24 | 7.25 | 7.21 | 7.22 | 7.18 | -0.41% | 95,200 |
| Sep 3, 2025 | 7.21 | 7.25 | 7.19 | 7.25 | 7.21 | 0.97% | 77,195 |
| Sep 2, 2025 | 7.21 | 7.23 | 7.18 | 7.18 | 7.14 | -0.69% | 167,416 |
| Aug 29, 2025 | 7.22 | 7.24 | 7.16 | 7.23 | 7.19 | 0.14% | 100,105 |
| Aug 28, 2025 | 7.19 | 7.24 | 7.17 | 7.22 | 7.18 | - | 123,853 |
| Aug 27, 2025 | 7.19 | 7.22 | 7.15 | 7.22 | 7.18 | 0.56% | 67,089 |
| Aug 26, 2025 | 7.15 | 7.19 | 7.15 | 7.18 | 7.14 | 0.14% | 46,566 |
| Aug 25, 2025 | 7.18 | 7.18 | 7.14 | 7.17 | 7.13 | 0.42% | 159,024 |
| Aug 22, 2025 | 7.11 | 7.15 | 7.11 | 7.14 | 7.10 | -0.14% | 100,249 |
| Aug 21, 2025 | 7.15 | 7.15 | 7.10 | 7.15 | 7.11 | 0.14% | 80,301 |
| Aug 20, 2025 | 7.15 | 7.15 | 7.09 | 7.14 | 7.10 | 0.14% | 85,969 |
| Aug 19, 2025 | 7.15 | 7.15 | 7.12 | 7.13 | 7.09 | - | 90,690 |
| Aug 18, 2025 | 7.15 | 7.17 | 7.07 | 7.13 | 7.09 | -0.28% | 173,844 |
| Aug 15, 2025 | 7.19 | 7.19 | 7.09 | 7.15 | 7.11 | 0.42% | 71,576 |
| Aug 14, 2025 | 7.19 | 7.19 | 7.05 | 7.12 | 7.08 | -0.97% | 168,686 |
| Aug 13, 2025 | 7.21 | 7.22 | 7.13 | 7.19 | 7.15 | - | 161,356 |
| Aug 12, 2025 | 7.14 | 7.20 | 7.13 | 7.19 | 7.15 | - | 86,791 |
| Aug 11, 2025 | 7.15 | 7.19 | 7.14 | 7.19 | 7.15 | 0.42% | 62,259 |
| Aug 8, 2025 | 7.19 | 7.20 | 7.16 | 7.16 | 7.08 | -0.42% | 118,374 |
| Aug 7, 2025 | 7.16 | 7.20 | 7.15 | 7.19 | 7.11 | - | 97,398 |
| Aug 6, 2025 | 7.17 | 7.19 | 7.07 | 7.19 | 7.11 | 0.42% | 113,662 |
| Aug 5, 2025 | 7.07 | 7.19 | 7.07 | 7.16 | 7.08 | 0.56% | 217,556 |
| Aug 4, 2025 | 7.09 | 7.12 | 7.05 | 7.12 | 7.04 | 0.42% | 222,801 |
| Aug 1, 2025 | 7.08 | 7.09 | 7.05 | 7.09 | 7.01 | 0.14% | 127,079 |
| Jul 31, 2025 | 7.07 | 7.10 | 7.05 | 7.08 | 7.00 | -0.42% | 85,043 |
| Jul 30, 2025 | 7.09 | 7.12 | 7.09 | 7.11 | 7.03 | 0.71% | 84,389 |
| Jul 29, 2025 | 7.09 | 7.09 | 7.04 | 7.06 | 6.98 | -0.42% | 65,041 |
| Jul 28, 2025 | 7.05 | 7.09 | 7.03 | 7.09 | 7.01 | 0.71% | 43,278 |
| Jul 25, 2025 | 7.02 | 7.08 | 7.02 | 7.04 | 6.96 | - | 99,654 |
| Jul 24, 2025 | 7.04 | 7.07 | 7.04 | 7.04 | 6.96 | - | 45,217 |
| Jul 23, 2025 | 7.02 | 7.05 | 7.00 | 7.04 | 6.96 | 0.43% | 73,368 |
| Jul 22, 2025 | 6.99 | 7.01 | 6.96 | 7.01 | 6.93 | 0.43% | 74,561 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.95 | 6.98 | 6.90 | 0.29% | 99,737 |
| Jul 18, 2025 | 6.97 | 7.01 | 6.95 | 6.96 | 6.88 | -0.14% | 82,308 |