PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.14
-0.01 (-0.19%)
At close: Jul 27, 2026, 4:00 PM EDT
5.15
+0.01 (0.19%)
After-hours: Jul 27, 2026, 6:10 PM EDT
RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | - | - | 35,514 |
| Jul 24, 2026 | 5.14 | 5.35 | 5.14 | 5.15 | 5.15 | -0.19% | 133,282 |
| Jul 23, 2026 | 5.18 | 5.20 | 5.14 | 5.16 | 5.16 | -0.39% | 143,292 |
| Jul 22, 2026 | 5.20 | 5.35 | 5.18 | 5.18 | 5.18 | -0.38% | 76,005 |
| Jul 21, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | 5.20 | -0.19% | 99,240 |
| Jul 20, 2026 | 5.30 | 5.33 | 5.19 | 5.21 | 5.21 | -1.70% | 124,986 |
| Jul 17, 2026 | 5.27 | 5.33 | 5.27 | 5.30 | 5.30 | - | 98,127 |
| Jul 16, 2026 | 5.27 | 5.34 | 5.27 | 5.30 | 5.30 | -0.19% | 117,496 |
| Jul 15, 2026 | 5.25 | 5.32 | 5.25 | 5.31 | 5.31 | 0.95% | 136,381 |
| Jul 14, 2026 | 5.27 | 5.34 | 5.25 | 5.26 | 5.26 | -0.19% | 120,525 |
| Jul 13, 2026 | 5.30 | 5.34 | 5.27 | 5.27 | 5.27 | -1.31% | 129,950 |
| Jul 10, 2026 | 5.46 | 5.47 | 5.34 | 5.38 | 5.34 | -1.47% | 224,807 |
| Jul 9, 2026 | 5.46 | 5.51 | 5.45 | 5.46 | 5.42 | -0.55% | 55,101 |
| Jul 8, 2026 | 5.50 | 5.52 | 5.47 | 5.49 | 5.45 | - | 61,366 |
| Jul 7, 2026 | 5.47 | 5.54 | 5.45 | 5.49 | 5.45 | 0.37% | 107,443 |
| Jul 6, 2026 | 5.45 | 5.53 | 5.45 | 5.47 | 5.43 | -0.73% | 142,618 |
| Jul 2, 2026 | 5.54 | 5.59 | 5.43 | 5.51 | 5.47 | -1.08% | 95,200 |
| Jul 1, 2026 | 5.45 | 5.65 | 5.43 | 5.57 | 5.53 | 2.20% | 185,391 |
| Jun 30, 2026 | 5.44 | 5.49 | 5.39 | 5.45 | 5.41 | 1.11% | 108,013 |
| Jun 29, 2026 | 5.35 | 5.40 | 5.25 | 5.39 | 5.35 | 2.47% | 91,697 |
| Jun 26, 2026 | 5.20 | 5.32 | 5.20 | 5.26 | 5.22 | 0.96% | 117,218 |
| Jun 25, 2026 | 5.27 | 5.35 | 5.20 | 5.21 | 5.17 | -1.14% | 186,985 |
| Jun 24, 2026 | 5.32 | 5.39 | 5.27 | 5.27 | 5.23 | -0.94% | 224,032 |
| Jun 23, 2026 | 5.37 | 5.44 | 5.32 | 5.32 | 5.28 | -1.12% | 154,582 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.36 | 5.38 | 5.34 | 0.37% | 93,484 |
| Jun 18, 2026 | 5.46 | 5.50 | 5.36 | 5.36 | 5.32 | -2.01% | 93,091 |
| Jun 17, 2026 | 5.53 | 5.54 | 5.46 | 5.47 | 5.43 | -0.55% | 79,991 |
| Jun 16, 2026 | 5.48 | 5.54 | 5.48 | 5.50 | 5.46 | - | 91,152 |
| Jun 15, 2026 | 5.46 | 5.54 | 5.46 | 5.50 | 5.46 | 0.73% | 244,238 |
| Jun 12, 2026 | 5.47 | 5.52 | 5.46 | 5.46 | 5.42 | -0.91% | 70,491 |
| Jun 11, 2026 | 5.48 | 5.52 | 5.46 | 5.51 | 5.47 | 0.92% | 67,379 |
| Jun 10, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.42 | - | 111,277 |
| Jun 9, 2026 | 5.47 | 5.54 | 5.46 | 5.50 | 5.42 | 0.55% | 276,306 |
| Jun 8, 2026 | 5.46 | 5.50 | 5.42 | 5.47 | 5.39 | 0.18% | 195,232 |
| Jun 5, 2026 | 5.52 | 5.52 | 5.38 | 5.46 | 5.38 | -1.44% | 130,183 |
| Jun 4, 2026 | 5.50 | 5.55 | 5.41 | 5.54 | 5.46 | 1.65% | 155,426 |
| Jun 3, 2026 | 5.43 | 5.60 | 5.43 | 5.45 | 5.37 | -0.91% | 97,193 |
| Jun 2, 2026 | 5.58 | 5.60 | 5.50 | 5.50 | 5.42 | -2.14% | 187,484 |
| Jun 1, 2026 | 5.58 | 5.67 | 5.54 | 5.62 | 5.54 | 1.81% | 181,234 |
| May 29, 2026 | 5.34 | 5.55 | 5.34 | 5.52 | 5.44 | 2.79% | 235,229 |
| May 28, 2026 | 5.33 | 5.43 | 5.33 | 5.37 | 5.29 | -0.56% | 192,725 |
| May 27, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.32 | 1.50% | 79,108 |
| May 26, 2026 | 5.39 | 5.42 | 5.32 | 5.32 | 5.24 | -1.48% | 128,014 |
| May 22, 2026 | 5.37 | 5.48 | 5.37 | 5.40 | 5.32 | 0.19% | 96,717 |
| May 21, 2026 | 5.31 | 5.39 | 5.31 | 5.39 | 5.31 | 1.13% | 108,242 |
| May 20, 2026 | 5.28 | 5.38 | 5.28 | 5.33 | 5.25 | 0.76% | 86,452 |
| May 19, 2026 | 5.29 | 5.37 | 5.28 | 5.29 | 5.21 | -0.19% | 118,967 |
| May 18, 2026 | 5.40 | 5.52 | 5.28 | 5.30 | 5.22 | -2.21% | 225,466 |
| May 15, 2026 | 5.42 | 5.46 | 5.39 | 5.42 | 5.34 | -0.37% | 117,383 |
| May 14, 2026 | 5.53 | 5.54 | 5.44 | 5.44 | 5.36 | -0.55% | 129,177 |