PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.43
+0.05 (0.93%)
At close: Mar 25, 2026, 4:00 PM EDT
5.43
0.00 (0.00%)
After-hours: Mar 25, 2026, 7:00 PM EDT
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.44 | 5.45 | 5.34 | 5.43 | 5.43 | 0.93% | 68,220 |
| Mar 24, 2026 | 5.36 | 5.45 | 5.35 | 5.38 | 5.38 | 0.37% | 85,840 |
| Mar 23, 2026 | 5.30 | 5.42 | 5.30 | 5.36 | 5.36 | 1.90% | 173,634 |
| Mar 20, 2026 | 5.56 | 5.56 | 5.24 | 5.26 | 5.26 | -5.23% | 346,158 |
| Mar 19, 2026 | 5.50 | 5.61 | 5.50 | 5.55 | 5.55 | -0.72% | 92,830 |
| Mar 18, 2026 | 5.60 | 5.67 | 5.55 | 5.59 | 5.59 | -1.93% | 163,732 |
| Mar 17, 2026 | 5.72 | 5.72 | 5.63 | 5.70 | 5.70 | 1.42% | 128,802 |
| Mar 16, 2026 | 5.51 | 5.65 | 5.50 | 5.62 | 5.62 | 2.93% | 170,216 |
| Mar 13, 2026 | 5.47 | 5.55 | 5.46 | 5.46 | 5.46 | -0.73% | 182,448 |
| Mar 12, 2026 | 5.44 | 5.57 | 5.44 | 5.50 | 5.50 | -1.26% | 81,428 |
| Mar 11, 2026 | 5.67 | 5.69 | 5.46 | 5.57 | 5.53 | -0.89% | 185,475 |
| Mar 10, 2026 | 5.57 | 5.69 | 5.52 | 5.62 | 5.58 | 0.18% | 114,390 |
| Mar 9, 2026 | 5.66 | 5.74 | 5.40 | 5.61 | 5.57 | -2.09% | 347,409 |
| Mar 6, 2026 | 5.82 | 5.82 | 5.71 | 5.73 | 5.69 | -1.55% | 70,425 |
| Mar 5, 2026 | 5.84 | 5.85 | 5.81 | 5.82 | 5.78 | -0.34% | 109,049 |
| Mar 4, 2026 | 5.73 | 5.85 | 5.72 | 5.84 | 5.80 | 3.18% | 151,962 |
| Mar 3, 2026 | 5.80 | 5.82 | 5.57 | 5.66 | 5.62 | -2.75% | 179,757 |
| Mar 2, 2026 | 5.79 | 5.89 | 5.73 | 5.82 | 5.78 | 2.11% | 204,126 |
| Feb 27, 2026 | 5.65 | 5.73 | 5.65 | 5.70 | 5.66 | 0.04% | 160,232 |
| Feb 26, 2026 | 5.66 | 5.70 | 5.65 | 5.70 | 5.66 | 0.49% | 89,909 |
| Feb 25, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | 5.63 | -0.35% | 74,890 |
| Feb 24, 2026 | 5.66 | 5.72 | 5.66 | 5.69 | 5.65 | -0.18% | 104,706 |
| Feb 23, 2026 | 5.72 | 5.76 | 5.67 | 5.70 | 5.66 | -1.21% | 139,492 |
| Feb 20, 2026 | 5.75 | 5.77 | 5.71 | 5.77 | 5.73 | 0.52% | 108,449 |
| Feb 19, 2026 | 5.72 | 5.76 | 5.70 | 5.74 | 5.70 | 0.35% | 179,358 |
| Feb 18, 2026 | 5.74 | 5.78 | 5.70 | 5.72 | 5.68 | -0.87% | 191,149 |
| Feb 17, 2026 | 5.79 | 5.80 | 5.73 | 5.77 | 5.73 | 0.35% | 144,912 |
| Feb 13, 2026 | 5.78 | 5.81 | 5.75 | 5.75 | 5.71 | -0.86% | 139,691 |
| Feb 12, 2026 | 5.83 | 5.87 | 5.76 | 5.80 | 5.76 | -1.69% | 128,746 |
| Feb 11, 2026 | 6.03 | 6.03 | 5.88 | 5.90 | 5.82 | -0.17% | 106,922 |
| Feb 10, 2026 | 5.84 | 5.94 | 5.84 | 5.91 | 5.83 | 1.03% | 135,286 |
| Feb 9, 2026 | 5.95 | 6.01 | 5.83 | 5.85 | 5.77 | -1.18% | 173,122 |
| Feb 6, 2026 | 5.79 | 5.95 | 5.79 | 5.92 | 5.84 | 2.25% | 138,146 |
| Feb 5, 2026 | 5.77 | 5.85 | 5.72 | 5.79 | 5.71 | -0.69% | 248,171 |
| Feb 4, 2026 | 5.94 | 5.96 | 5.77 | 5.83 | 5.75 | -1.19% | 274,843 |
| Feb 3, 2026 | 6.00 | 6.01 | 5.84 | 5.90 | 5.82 | -1.34% | 225,158 |
| Feb 2, 2026 | 5.90 | 5.99 | 5.87 | 5.98 | 5.90 | 1.53% | 201,462 |
| Jan 30, 2026 | 5.80 | 5.93 | 5.79 | 5.89 | 5.81 | 1.90% | 409,565 |
| Jan 29, 2026 | 5.82 | 5.89 | 5.75 | 5.78 | 5.70 | -0.86% | 265,849 |
| Jan 28, 2026 | 5.83 | 5.90 | 5.77 | 5.83 | 5.75 | -0.51% | 225,680 |
| Jan 27, 2026 | 5.92 | 5.93 | 5.80 | 5.86 | 5.78 | -2.01% | 286,668 |
| Jan 26, 2026 | 6.01 | 6.03 | 5.91 | 5.98 | 5.90 | -0.50% | 183,708 |
| Jan 23, 2026 | 6.07 | 6.12 | 5.98 | 6.01 | 5.93 | -1.48% | 242,502 |
| Jan 22, 2026 | 6.07 | 6.15 | 6.07 | 6.10 | 6.02 | 0.16% | 94,368 |
| Jan 21, 2026 | 6.10 | 6.13 | 6.05 | 6.09 | 6.01 | - | 100,401 |
| Jan 20, 2026 | 6.09 | 6.14 | 6.05 | 6.09 | 6.01 | -0.49% | 237,689 |
| Jan 16, 2026 | 6.10 | 6.17 | 6.09 | 6.12 | 6.03 | 0.33% | 139,679 |
| Jan 15, 2026 | 6.13 | 6.16 | 6.07 | 6.10 | 6.02 | -0.33% | 147,024 |
| Jan 14, 2026 | 6.11 | 6.17 | 6.05 | 6.12 | 6.03 | 0.16% | 143,023 |
| Jan 13, 2026 | 6.20 | 6.30 | 6.04 | 6.11 | 6.02 | -2.40% | 381,358 |