PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.82
-0.02 (-0.34%)
At close: Mar 5, 2026, 4:00 PM EST
5.82
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5.73 | 5.85 | 5.72 | 5.84 | 5.84 | 3.18% | 150,961 |
| Mar 3, 2026 | 5.80 | 5.82 | 5.57 | 5.66 | 5.66 | -2.75% | 179,757 |
| Mar 2, 2026 | 5.79 | 5.89 | 5.73 | 5.82 | 5.82 | 2.11% | 204,122 |
| Feb 27, 2026 | 5.65 | 5.73 | 5.65 | 5.70 | 5.70 | 0.04% | 160,228 |
| Feb 26, 2026 | 5.66 | 5.70 | 5.65 | 5.70 | 5.70 | 0.49% | 89,909 |
| Feb 25, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | 5.67 | -0.35% | 74,709 |
| Feb 24, 2026 | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | -0.18% | 104,681 |
| Feb 23, 2026 | 5.72 | 5.76 | 5.67 | 5.70 | 5.70 | -1.21% | 139,492 |
| Feb 20, 2026 | 5.75 | 5.77 | 5.71 | 5.77 | 5.77 | 0.52% | 108,399 |
| Feb 19, 2026 | 5.72 | 5.76 | 5.70 | 5.74 | 5.74 | 0.35% | 179,358 |
| Feb 18, 2026 | 5.74 | 5.78 | 5.70 | 5.72 | 5.72 | -0.87% | 191,149 |
| Feb 17, 2026 | 5.79 | 5.80 | 5.73 | 5.77 | 5.77 | 0.35% | 144,736 |
| Feb 13, 2026 | 5.78 | 5.81 | 5.75 | 5.75 | 5.75 | -0.86% | 139,691 |
| Feb 12, 2026 | 5.83 | 5.87 | 5.76 | 5.80 | 5.80 | -1.69% | 128,546 |
| Feb 11, 2026 | 6.03 | 6.03 | 5.88 | 5.90 | 5.86 | -0.17% | 106,918 |
| Feb 10, 2026 | 5.84 | 5.94 | 5.84 | 5.91 | 5.87 | 1.03% | 135,286 |
| Feb 9, 2026 | 5.95 | 6.01 | 5.83 | 5.85 | 5.81 | -1.18% | 173,122 |
| Feb 6, 2026 | 5.79 | 5.95 | 5.79 | 5.92 | 5.88 | 2.25% | 138,146 |
| Feb 5, 2026 | 5.77 | 5.85 | 5.72 | 5.79 | 5.75 | -0.69% | 248,171 |
| Feb 4, 2026 | 5.94 | 5.96 | 5.77 | 5.83 | 5.79 | -1.19% | 274,843 |
| Feb 3, 2026 | 6.00 | 6.01 | 5.84 | 5.90 | 5.86 | -1.34% | 225,158 |
| Feb 2, 2026 | 5.90 | 5.99 | 5.87 | 5.98 | 5.94 | 1.53% | 201,462 |
| Jan 30, 2026 | 5.80 | 5.93 | 5.79 | 5.89 | 5.85 | 1.90% | 409,565 |
| Jan 29, 2026 | 5.82 | 5.89 | 5.75 | 5.78 | 5.74 | -0.86% | 265,849 |
| Jan 28, 2026 | 5.83 | 5.90 | 5.77 | 5.83 | 5.79 | -0.51% | 225,680 |
| Jan 27, 2026 | 5.92 | 5.93 | 5.80 | 5.86 | 5.82 | -2.01% | 286,668 |
| Jan 26, 2026 | 6.01 | 6.03 | 5.91 | 5.98 | 5.94 | -0.50% | 183,708 |
| Jan 23, 2026 | 6.07 | 6.12 | 5.98 | 6.01 | 5.97 | -1.48% | 242,502 |
| Jan 22, 2026 | 6.07 | 6.15 | 6.07 | 6.10 | 6.06 | 0.16% | 94,368 |
| Jan 21, 2026 | 6.10 | 6.13 | 6.05 | 6.09 | 6.05 | - | 100,401 |
| Jan 20, 2026 | 6.09 | 6.14 | 6.05 | 6.09 | 6.05 | -0.49% | 237,689 |
| Jan 16, 2026 | 6.10 | 6.17 | 6.09 | 6.12 | 6.08 | 0.33% | 139,679 |
| Jan 15, 2026 | 6.13 | 6.16 | 6.07 | 6.10 | 6.06 | -0.33% | 147,024 |
| Jan 14, 2026 | 6.11 | 6.17 | 6.05 | 6.12 | 6.08 | 0.16% | 143,023 |
| Jan 13, 2026 | 6.20 | 6.30 | 6.04 | 6.11 | 6.07 | -2.40% | 381,358 |
| Jan 12, 2026 | 6.18 | 6.27 | 6.13 | 6.26 | 6.18 | 2.12% | 292,950 |
| Jan 9, 2026 | 6.05 | 6.18 | 5.96 | 6.13 | 6.05 | 2.17% | 557,151 |
| Jan 8, 2026 | 6.16 | 6.20 | 5.98 | 6.00 | 5.92 | -3.54% | 394,601 |
| Jan 7, 2026 | 6.23 | 6.30 | 6.18 | 6.22 | 6.14 | 0.48% | 262,846 |
| Jan 6, 2026 | 6.20 | 6.23 | 6.10 | 6.19 | 6.11 | -0.48% | 149,827 |
| Jan 5, 2026 | 5.92 | 6.23 | 5.90 | 6.22 | 6.14 | 6.69% | 368,981 |
| Jan 2, 2026 | 5.78 | 5.95 | 5.78 | 5.83 | 5.75 | 4.67% | 332,979 |
| Dec 31, 2025 | 5.85 | 5.87 | 5.56 | 5.57 | 5.50 | -4.79% | 1,046,988 |
| Dec 30, 2025 | 6.03 | 6.16 | 5.77 | 5.85 | 5.77 | -4.10% | 1,286,477 |
| Dec 29, 2025 | 6.21 | 6.27 | 6.10 | 6.10 | 6.02 | -2.71% | 225,160 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.18 | 6.27 | 6.19 | -0.95% | 157,535 |
| Dec 24, 2025 | 6.27 | 6.33 | 6.14 | 6.33 | 6.25 | 1.12% | 160,295 |
| Dec 23, 2025 | 6.22 | 6.30 | 6.14 | 6.26 | 6.18 | 0.64% | 194,563 |
| Dec 22, 2025 | 6.62 | 6.69 | 6.00 | 6.22 | 6.14 | -6.04% | 794,517 |
| Dec 19, 2025 | 6.70 | 6.73 | 6.57 | 6.62 | 6.53 | -1.05% | 81,252 |