PIMCO Strategic Income Fund, Inc. (RCS) Historical Stock Data
6.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RCS is down -0.24% a day on average. There have been 13 days where PIMCO Strategic Income Fund, Inc. closed green and 17 days where RCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 6.75 | 6.66 | ↓$0.09 (-1.33%) | 6.66 | 6.75 | 86.60K |
| 2025-12-12 | 6.80 | 6.71 | ↓$0.09 (-1.32%) | 6.64 | 6.85 | 88.43K |
| 2025-12-11 | 6.91 | 6.81 | ↓$0.10 (-1.45%) | 6.80 | 6.95 | 110.81K |
| 2025-12-10 | 7.00 | 6.99 | ↓$0.01 (-0.14%) | 6.95 | 7.04 | 74.05K |
| 2025-12-09 | 6.78 | 7.00 | ↑$0.22 (3.24%) | 6.78 | 7.00 | 92.07K |
| 2025-12-08 | 6.65 | 6.76 | ↑$0.11 (1.64%) | 6.63 | 6.76 | 111.66K |
| 2025-12-05 | 6.67 | 6.64 | ↓$0.03 (-0.45%) | 6.61 | 6.67 | 76.37K |
| 2025-12-04 | 6.58 | 6.65 | ↑$0.07 (1.06%) | 6.55 | 6.65 | 82.57K |
| 2025-12-03 | 6.55 | 6.56 | ↑$0.01 (0.15%) | 6.54 | 6.64 | 126.29K |
| 2025-12-02 | 6.55 | 6.56 | ↑$0.01 (0.15%) | 6.54 | 6.66 | 118.40K |
| 2025-12-01 | 6.68 | 6.58 | ↓$0.10 (-1.50%) | 6.54 | 6.69 | 191.01K |
| 2025-11-28 | 6.62 | 6.68 | ↑$0.06 (0.91%) | 6.59 | 6.72 | 79.79K |
| 2025-11-26 | 6.60 | 6.59 | ↓$0.01 (-0.15%) | 6.52 | 6.73 | 72.77K |
| 2025-11-25 | 6.56 | 6.61 | ↑$0.05 (0.76%) | 6.56 | 6.71 | 83.83K |
| 2025-11-24 | 6.55 | 6.54 | ↓$0.01 (-0.15%) | 6.53 | 6.64 | 112.73K |
| 2025-11-21 | 6.75 | 6.52 | ↓$0.23 (-3.41%) | 6.48 | 6.83 | 361.43K |
| 2025-11-20 | 6.95 | 6.79 | ↓$0.16 (-2.30%) | 6.75 | 7.00 | 143.84K |
| 2025-11-19 | 6.91 | 6.91 | ↑$0.00 (0.00%) | 6.91 | 7.00 | 85.76K |
| 2025-11-18 | 6.93 | 6.94 | ↑$0.01 (0.14%) | 6.86 | 6.97 | 88.58K |
| 2025-11-17 | 6.95 | 6.94 | ↓$0.01 (-0.14%) | 6.90 | 6.97 | 133.28K |
| 2025-11-14 | 6.96 | 6.96 | ↑$0.00 (0.00%) | 6.96 | 7.09 | 87.96K |
| 2025-11-13 | 7.14 | 7.04 | ↓$0.10 (-1.40%) | 7.03 | 7.14 | 92.01K |
| 2025-11-12 | 7.12 | 7.10 | ↓$0.02 (-0.28%) | 7.06 | 7.16 | 54.82K |
| 2025-11-11 | 7.04 | 7.06 | ↑$0.02 (0.28%) | 7.04 | 7.17 | 82.58K |
| 2025-11-10 | 7.08 | 7.07 | ↓$0.01 (-0.14%) | 7.05 | 7.15 | 84.13K |
| 2025-11-07 | 7.00 | 7.08 | ↑$0.08 (1.14%) | 6.95 | 7.09 | 89.63K |
| 2025-11-06 | 7.10 | 6.99 | ↓$0.11 (-1.55%) | 6.91 | 7.18 | 158.65K |
| 2025-11-05 | 7.00 | 7.12 | ↑$0.12 (1.71%) | 7.00 | 7.17 | 73.61K |
| 2025-11-04 | 7.10 | 7.00 | ↓$0.10 (-1.41%) | 7.00 | 7.17 | 256.01K |
| 2025-11-03 | 7.30 | 7.20 | ↓$0.10 (-1.37%) | 7.15 | 7.30 | 166.70K |
Create an account or log in to view more rows.
$RCS the catalyst we need !
$RCS whelp. you win this round. goodluck
$RCS finally a pullback
$RCS Mindset is key
$RCS The squeeze is coming
$RCS wtf is that dump
$RCS Buy the dip
$RCS Tomorrow
$RCS MAY RIP TOMORROW
$RCS man this will be good in coming weeks