PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.03
+0.01 (0.20%)
Nov 4, 2026, 4:00 PM EST - Market closed
RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 5.01 | 5.04 | 5.00 | 5.03 | 5.03 | 0.20% | 61,419 |
| Nov 3, 2026 | 5.04 | 5.13 | 5.00 | 5.02 | 5.02 | -1.18% | 76,798 |
| Nov 2, 2026 | 5.10 | 5.13 | 5.02 | 5.08 | 5.08 | - | 144,808 |
| Oct 30, 2026 | 5.00 | 5.10 | 4.91 | 5.08 | 5.08 | 3.04% | 198,037 |
| Oct 29, 2026 | 4.88 | 4.96 | 4.88 | 4.93 | 4.93 | 0.20% | 48,828 |
| Oct 28, 2026 | 4.97 | 5.00 | 4.90 | 4.92 | 4.92 | -0.61% | 101,711 |
| Oct 27, 2026 | 4.94 | 4.95 | 4.87 | 4.95 | 4.95 | 0.61% | 99,638 |
| Oct 26, 2026 | 4.88 | 4.93 | 4.87 | 4.92 | 4.92 | 1.23% | 93,128 |
| Oct 23, 2026 | 4.86 | 4.96 | 4.86 | 4.86 | 4.86 | -0.10% | 125,102 |
| Oct 22, 2026 | 4.86 | 4.91 | 4.85 | 4.87 | 4.87 | -0.51% | 183,189 |
| Oct 21, 2026 | 4.91 | 4.95 | 4.88 | 4.89 | 4.89 | - | 140,379 |
| Oct 20, 2026 | 4.89 | 4.97 | 4.89 | 4.89 | 4.89 | -0.81% | 123,675 |
| Oct 19, 2026 | 4.91 | 4.93 | 4.87 | 4.93 | 4.93 | 1.23% | 176,353 |
| Oct 16, 2026 | 4.92 | 5.06 | 4.85 | 4.87 | 4.87 | -1.62% | 251,238 |
| Oct 15, 2026 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | 1.02% | 139,603 |
| Oct 14, 2026 | 4.97 | 4.98 | 4.86 | 4.90 | 4.90 | -2.20% | 296,769 |
| Oct 13, 2026 | 5.02 | 5.05 | 4.98 | 5.01 | 5.01 | - | 160,423 |
| Oct 12, 2026 | 5.04 | 5.08 | 5.01 | 5.05 | 5.01 | 0.20% | 114,430 |
| Oct 9, 2026 | 5.05 | 5.08 | 5.01 | 5.04 | 5.00 | - | 104,752 |
| Oct 8, 2026 | 5.04 | 5.05 | 5.00 | 5.04 | 5.00 | 0.60% | 90,651 |
| Oct 7, 2026 | 5.04 | 5.08 | 5.00 | 5.01 | 4.97 | -0.79% | 183,321 |
| Oct 6, 2026 | 5.08 | 5.12 | 5.03 | 5.05 | 5.01 | 0.20% | 171,865 |
| Oct 5, 2026 | 5.01 | 5.10 | 5.01 | 5.04 | 5.00 | 0.60% | 84,920 |
| Oct 2, 2026 | 5.03 | 5.06 | 5.00 | 5.01 | 4.97 | -0.79% | 96,891 |
| Oct 1, 2026 | 5.09 | 5.10 | 5.01 | 5.05 | 5.01 | -0.20% | 172,939 |
| Sep 30, 2026 | 4.96 | 5.12 | 4.96 | 5.06 | 5.02 | 1.61% | 476,280 |
| Sep 29, 2026 | 4.93 | 4.99 | 4.92 | 4.98 | 4.94 | 1.01% | 145,160 |
| Sep 28, 2026 | 4.90 | 4.95 | 4.87 | 4.93 | 4.89 | - | 177,527 |
| Sep 25, 2026 | 4.92 | 4.95 | 4.89 | 4.93 | 4.89 | 0.82% | 117,253 |
| Sep 24, 2026 | 4.90 | 4.94 | 4.88 | 4.89 | 4.85 | -1.01% | 169,124 |
| Sep 23, 2026 | 4.95 | 4.96 | 4.93 | 4.94 | 4.90 | -0.40% | 64,973 |
| Sep 22, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.92 | -0.20% | 125,225 |
| Sep 21, 2026 | 4.99 | 4.99 | 4.94 | 4.97 | 4.93 | 0.61% | 117,501 |
| Sep 18, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 4.90 | - | 112,699 |
| Sep 17, 2026 | 4.92 | 4.96 | 4.88 | 4.94 | 4.90 | 0.41% | 140,078 |
| Sep 16, 2026 | 4.88 | 4.95 | 4.88 | 4.92 | 4.88 | 0.41% | 106,849 |
| Sep 15, 2026 | 4.85 | 4.90 | 4.84 | 4.90 | 4.86 | - | 206,444 |
| Sep 14, 2026 | 5.00 | 5.06 | 4.84 | 4.90 | 4.86 | -2.58% | 455,127 |
| Sep 11, 2026 | 5.02 | 5.05 | 4.89 | 5.03 | 4.99 | 0.40% | 338,276 |
| Sep 10, 2026 | 5.10 | 5.14 | 5.00 | 5.05 | 4.97 | -0.98% | 164,453 |
| Sep 9, 2026 | 5.15 | 5.19 | 5.10 | 5.10 | 5.02 | -1.16% | 163,660 |
| Sep 8, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | 5.08 | -0.39% | 210,180 |
| Sep 4, 2026 | 5.22 | 5.22 | 5.17 | 5.18 | 5.10 | -0.19% | 200,309 |
| Sep 3, 2026 | 5.24 | 5.27 | 5.19 | 5.19 | 5.11 | -1.52% | 146,737 |
| Sep 2, 2026 | 5.27 | 5.28 | 5.21 | 5.27 | 5.19 | 0.38% | 91,253 |
| Sep 1, 2026 | 5.29 | 5.33 | 5.20 | 5.25 | 5.17 | -0.57% | 171,079 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.20 | 0.38% | 116,039 |
| Aug 28, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.18 | -0.38% | 139,018 |
| Aug 27, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.20 | 0.19% | 84,627 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.19 | 0.38% | 51,232 |