PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.30
+0.03 (0.57%)
At close: Aug 14, 2026, 4:00 PM EDT
5.34
+0.04 (0.83%)
After-hours: Aug 14, 2026, 7:34 PM EDT
RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 0.57% | 100,824 |
| Aug 13, 2026 | 5.25 | 5.33 | 5.22 | 5.27 | 5.27 | 0.38% | 187,065 |
| Aug 12, 2026 | 5.27 | 5.32 | 5.27 | 5.29 | 5.25 | 0.38% | 101,863 |
| Aug 11, 2026 | 5.27 | 5.30 | 5.25 | 5.27 | 5.23 | -0.19% | 103,552 |
| Aug 10, 2026 | 5.24 | 5.28 | 5.21 | 5.28 | 5.24 | -0.19% | 190,335 |
| Aug 7, 2026 | 5.24 | 5.33 | 5.23 | 5.29 | 5.25 | 0.57% | 113,391 |
| Aug 6, 2026 | 5.30 | 5.31 | 5.25 | 5.26 | 5.22 | 0.19% | 110,734 |
| Aug 5, 2026 | 5.28 | 5.28 | 5.22 | 5.25 | 5.21 | 0.57% | 87,848 |
| Aug 4, 2026 | 5.25 | 5.30 | 5.19 | 5.22 | 5.18 | -0.57% | 107,423 |
| Aug 3, 2026 | 5.21 | 5.36 | 5.16 | 5.25 | 5.21 | 1.55% | 211,896 |
| Jul 31, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.13 | 0.39% | 124,301 |
| Jul 30, 2026 | 5.16 | 5.17 | 5.14 | 5.15 | 5.11 | 0.39% | 152,534 |
| Jul 29, 2026 | 5.14 | 5.16 | 5.10 | 5.13 | 5.09 | -0.39% | 194,347 |
| Jul 28, 2026 | 5.16 | 5.27 | 5.13 | 5.15 | 5.11 | 0.19% | 78,803 |
| Jul 27, 2026 | 5.15 | 5.21 | 5.13 | 5.14 | 5.10 | -0.19% | 154,711 |
| Jul 24, 2026 | 5.14 | 5.35 | 5.14 | 5.15 | 5.11 | -0.19% | 133,283 |
| Jul 23, 2026 | 5.18 | 5.20 | 5.14 | 5.16 | 5.12 | -0.39% | 143,293 |
| Jul 22, 2026 | 5.20 | 5.35 | 5.18 | 5.18 | 5.14 | -0.38% | 76,006 |
| Jul 21, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | 5.16 | -0.19% | 99,291 |
| Jul 20, 2026 | 5.30 | 5.33 | 5.19 | 5.21 | 5.17 | -1.70% | 125,042 |
| Jul 17, 2026 | 5.27 | 5.33 | 5.27 | 5.30 | 5.26 | - | 98,127 |
| Jul 16, 2026 | 5.27 | 5.34 | 5.27 | 5.30 | 5.26 | -0.19% | 117,496 |
| Jul 15, 2026 | 5.25 | 5.32 | 5.25 | 5.31 | 5.27 | 0.95% | 136,381 |
| Jul 14, 2026 | 5.27 | 5.34 | 5.25 | 5.26 | 5.22 | -0.19% | 120,525 |
| Jul 13, 2026 | 5.30 | 5.34 | 5.27 | 5.27 | 5.23 | -1.31% | 129,952 |
| Jul 10, 2026 | 5.46 | 5.47 | 5.34 | 5.38 | 5.30 | -1.47% | 224,807 |
| Jul 9, 2026 | 5.46 | 5.51 | 5.45 | 5.46 | 5.38 | -0.55% | 55,101 |
| Jul 8, 2026 | 5.50 | 5.52 | 5.47 | 5.49 | 5.41 | - | 61,366 |
| Jul 7, 2026 | 5.47 | 5.54 | 5.45 | 5.49 | 5.41 | 0.37% | 107,443 |
| Jul 6, 2026 | 5.45 | 5.53 | 5.45 | 5.47 | 5.39 | -0.73% | 142,618 |
| Jul 2, 2026 | 5.54 | 5.59 | 5.43 | 5.51 | 5.43 | -1.08% | 95,200 |
| Jul 1, 2026 | 5.45 | 5.65 | 5.43 | 5.57 | 5.49 | 2.20% | 185,391 |
| Jun 30, 2026 | 5.44 | 5.49 | 5.39 | 5.45 | 5.37 | 1.11% | 108,013 |
| Jun 29, 2026 | 5.35 | 5.40 | 5.25 | 5.39 | 5.31 | 2.47% | 91,697 |
| Jun 26, 2026 | 5.20 | 5.32 | 5.20 | 5.26 | 5.18 | 0.96% | 117,218 |
| Jun 25, 2026 | 5.27 | 5.35 | 5.20 | 5.21 | 5.13 | -1.14% | 186,985 |
| Jun 24, 2026 | 5.32 | 5.39 | 5.27 | 5.27 | 5.19 | -0.94% | 224,032 |
| Jun 23, 2026 | 5.37 | 5.44 | 5.32 | 5.32 | 5.24 | -1.12% | 154,582 |
| Jun 22, 2026 | 5.45 | 5.45 | 5.36 | 5.38 | 5.30 | 0.37% | 93,484 |
| Jun 18, 2026 | 5.46 | 5.50 | 5.36 | 5.36 | 5.28 | -2.01% | 93,091 |
| Jun 17, 2026 | 5.53 | 5.54 | 5.46 | 5.47 | 5.39 | -0.55% | 79,991 |
| Jun 16, 2026 | 5.48 | 5.54 | 5.48 | 5.50 | 5.42 | - | 91,152 |
| Jun 15, 2026 | 5.46 | 5.54 | 5.46 | 5.50 | 5.42 | 0.73% | 244,238 |
| Jun 12, 2026 | 5.47 | 5.52 | 5.46 | 5.46 | 5.38 | -0.91% | 70,491 |
| Jun 11, 2026 | 5.48 | 5.52 | 5.46 | 5.51 | 5.43 | 0.92% | 67,379 |
| Jun 10, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.38 | - | 111,277 |
| Jun 9, 2026 | 5.47 | 5.54 | 5.46 | 5.50 | 5.38 | 0.55% | 276,306 |
| Jun 8, 2026 | 5.46 | 5.50 | 5.42 | 5.47 | 5.35 | 0.18% | 195,232 |
| Jun 5, 2026 | 5.52 | 5.52 | 5.38 | 5.46 | 5.34 | -1.44% | 130,183 |
| Jun 4, 2026 | 5.50 | 5.55 | 5.41 | 5.54 | 5.42 | 1.65% | 155,426 |