PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.91
0.00 (-0.08%)
Feb 11, 2026, 11:24 AM EST - Market open
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.03 | 6.03 | 5.89 | 5.89 | - | -0.34% | 23,495 |
| Feb 10, 2026 | 5.84 | 5.94 | 5.84 | 5.91 | 5.91 | 1.03% | 135,278 |
| Feb 9, 2026 | 5.95 | 6.01 | 5.83 | 5.85 | 5.85 | -1.18% | 173,122 |
| Feb 6, 2026 | 5.79 | 5.95 | 5.79 | 5.92 | 5.92 | 2.25% | 138,146 |
| Feb 5, 2026 | 5.77 | 5.85 | 5.72 | 5.79 | 5.79 | -0.69% | 248,121 |
| Feb 4, 2026 | 5.94 | 5.96 | 5.77 | 5.83 | 5.83 | -1.19% | 274,841 |
| Feb 3, 2026 | 6.00 | 6.01 | 5.84 | 5.90 | 5.90 | -1.34% | 225,158 |
| Feb 2, 2026 | 5.90 | 5.99 | 5.87 | 5.98 | 5.98 | 1.53% | 200,162 |
| Jan 30, 2026 | 5.80 | 5.93 | 5.79 | 5.89 | 5.89 | 1.90% | 409,565 |
| Jan 29, 2026 | 5.82 | 5.89 | 5.75 | 5.78 | 5.78 | -0.86% | 265,649 |
| Jan 28, 2026 | 5.83 | 5.90 | 5.77 | 5.83 | 5.83 | -0.51% | 225,680 |
| Jan 27, 2026 | 5.92 | 5.93 | 5.80 | 5.86 | 5.86 | -2.01% | 286,668 |
| Jan 26, 2026 | 6.01 | 6.03 | 5.91 | 5.98 | 5.98 | -0.50% | 183,201 |
| Jan 23, 2026 | 6.07 | 6.12 | 5.98 | 6.01 | 6.01 | -1.48% | 242,185 |
| Jan 22, 2026 | 6.07 | 6.15 | 6.07 | 6.10 | 6.10 | 0.16% | 94,368 |
| Jan 21, 2026 | 6.10 | 6.13 | 6.05 | 6.09 | 6.09 | - | 100,401 |
| Jan 20, 2026 | 6.09 | 6.14 | 6.05 | 6.09 | 6.09 | -0.49% | 237,689 |
| Jan 16, 2026 | 6.10 | 6.17 | 6.09 | 6.12 | 6.12 | 0.33% | 139,679 |
| Jan 15, 2026 | 6.13 | 6.16 | 6.07 | 6.10 | 6.10 | -0.33% | 147,024 |
| Jan 14, 2026 | 6.11 | 6.17 | 6.05 | 6.12 | 6.12 | 0.16% | 142,823 |
| Jan 13, 2026 | 6.20 | 6.30 | 6.04 | 6.11 | 6.11 | -2.40% | 381,158 |
| Jan 12, 2026 | 6.18 | 6.27 | 6.13 | 6.26 | 6.22 | 2.12% | 291,217 |
| Jan 9, 2026 | 6.05 | 6.18 | 5.96 | 6.13 | 6.09 | 2.17% | 557,151 |
| Jan 8, 2026 | 6.16 | 6.20 | 5.98 | 6.00 | 5.96 | -3.54% | 394,601 |
| Jan 7, 2026 | 6.23 | 6.30 | 6.18 | 6.22 | 6.18 | 0.48% | 262,846 |
| Jan 6, 2026 | 6.20 | 6.23 | 6.10 | 6.19 | 6.15 | -0.48% | 149,827 |
| Jan 5, 2026 | 5.92 | 6.23 | 5.90 | 6.22 | 6.18 | 6.69% | 368,981 |
| Jan 2, 2026 | 5.78 | 5.95 | 5.78 | 5.83 | 5.79 | 4.67% | 332,979 |
| Dec 31, 2025 | 5.85 | 5.87 | 5.56 | 5.57 | 5.53 | -4.79% | 1,046,988 |
| Dec 30, 2025 | 6.03 | 6.16 | 5.77 | 5.85 | 5.81 | -4.10% | 1,286,477 |
| Dec 29, 2025 | 6.21 | 6.27 | 6.10 | 6.10 | 6.06 | -2.71% | 225,160 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.18 | 6.27 | 6.23 | -0.95% | 157,535 |
| Dec 24, 2025 | 6.27 | 6.33 | 6.14 | 6.33 | 6.29 | 1.12% | 160,295 |
| Dec 23, 2025 | 6.22 | 6.30 | 6.14 | 6.26 | 6.22 | 0.64% | 194,563 |
| Dec 22, 2025 | 6.62 | 6.69 | 6.00 | 6.22 | 6.18 | -6.04% | 794,517 |
| Dec 19, 2025 | 6.70 | 6.73 | 6.57 | 6.62 | 6.58 | -1.05% | 81,252 |
| Dec 18, 2025 | 6.72 | 6.75 | 6.65 | 6.69 | 6.65 | 0.45% | 62,314 |
| Dec 17, 2025 | 6.71 | 6.76 | 6.66 | 6.66 | 6.62 | -0.75% | 72,516 |
| Dec 16, 2025 | 6.69 | 6.76 | 6.66 | 6.71 | 6.67 | 0.75% | 48,084 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.62 | -0.75% | 87,742 |
| Dec 12, 2025 | 6.80 | 6.85 | 6.64 | 6.71 | 6.67 | -1.47% | 89,837 |
| Dec 11, 2025 | 6.91 | 6.95 | 6.80 | 6.81 | 6.77 | -2.58% | 110,811 |
| Dec 10, 2025 | 7.00 | 7.04 | 6.95 | 6.99 | 6.91 | -0.14% | 77,493 |
| Dec 9, 2025 | 6.78 | 7.00 | 6.78 | 7.00 | 6.92 | 3.57% | 95,089 |
| Dec 8, 2025 | 6.65 | 6.76 | 6.62 | 6.76 | 6.68 | 1.79% | 111,959 |
| Dec 5, 2025 | 6.67 | 6.67 | 6.62 | 6.64 | 6.56 | -0.15% | 76,373 |
| Dec 4, 2025 | 6.58 | 6.65 | 6.55 | 6.65 | 6.57 | 1.37% | 82,574 |
| Dec 3, 2025 | 6.55 | 6.64 | 6.54 | 6.56 | 6.48 | - | 129,793 |
| Dec 2, 2025 | 6.55 | 6.66 | 6.54 | 6.56 | 6.48 | -0.30% | 119,188 |
| Dec 1, 2025 | 6.68 | 6.69 | 6.54 | 6.58 | 6.50 | -1.50% | 191,622 |