PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.36
-0.11 (-2.01%)
At close: Jun 18, 2026, 4:00 PM EDT
5.36
0.00 (0.00%)
After-hours: Jun 18, 2026, 7:00 PM EDT
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.46 | 5.50 | 5.36 | 5.36 | 5.36 | -2.01% | 93,091 |
| Jun 17, 2026 | 5.53 | 5.54 | 5.46 | 5.47 | 5.47 | -0.55% | 79,991 |
| Jun 16, 2026 | 5.48 | 5.54 | 5.48 | 5.50 | 5.50 | - | 91,152 |
| Jun 15, 2026 | 5.46 | 5.54 | 5.46 | 5.50 | 5.50 | 0.73% | 244,238 |
| Jun 12, 2026 | 5.47 | 5.52 | 5.46 | 5.46 | 5.46 | -0.91% | 70,491 |
| Jun 11, 2026 | 5.48 | 5.52 | 5.46 | 5.51 | 5.51 | 0.92% | 67,379 |
| Jun 10, 2026 | 5.50 | 5.54 | 5.50 | 5.50 | 5.46 | - | 111,277 |
| Jun 9, 2026 | 5.47 | 5.54 | 5.46 | 5.50 | 5.46 | 0.55% | 276,306 |
| Jun 8, 2026 | 5.46 | 5.50 | 5.42 | 5.47 | 5.43 | 0.18% | 195,232 |
| Jun 5, 2026 | 5.52 | 5.52 | 5.38 | 5.46 | 5.42 | -1.44% | 130,183 |
| Jun 4, 2026 | 5.50 | 5.55 | 5.41 | 5.54 | 5.50 | 1.65% | 155,426 |
| Jun 3, 2026 | 5.43 | 5.60 | 5.43 | 5.45 | 5.41 | -0.91% | 97,193 |
| Jun 2, 2026 | 5.58 | 5.60 | 5.50 | 5.50 | 5.46 | -2.14% | 187,484 |
| Jun 1, 2026 | 5.58 | 5.67 | 5.54 | 5.62 | 5.58 | 1.81% | 181,234 |
| May 29, 2026 | 5.34 | 5.55 | 5.34 | 5.52 | 5.48 | 2.79% | 235,229 |
| May 28, 2026 | 5.33 | 5.43 | 5.33 | 5.37 | 5.33 | -0.56% | 192,725 |
| May 27, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.36 | 1.50% | 79,108 |
| May 26, 2026 | 5.39 | 5.42 | 5.32 | 5.32 | 5.28 | -1.48% | 128,014 |
| May 22, 2026 | 5.37 | 5.48 | 5.37 | 5.40 | 5.36 | 0.19% | 96,717 |
| May 21, 2026 | 5.31 | 5.39 | 5.31 | 5.39 | 5.35 | 1.13% | 108,242 |
| May 20, 2026 | 5.28 | 5.38 | 5.28 | 5.33 | 5.29 | 0.76% | 86,452 |
| May 19, 2026 | 5.29 | 5.37 | 5.28 | 5.29 | 5.25 | -0.19% | 118,967 |
| May 18, 2026 | 5.40 | 5.52 | 5.28 | 5.30 | 5.26 | -2.21% | 225,466 |
| May 15, 2026 | 5.42 | 5.46 | 5.39 | 5.42 | 5.38 | -0.37% | 117,383 |
| May 14, 2026 | 5.53 | 5.54 | 5.44 | 5.44 | 5.40 | -0.55% | 129,177 |
| May 13, 2026 | 5.59 | 5.59 | 5.46 | 5.47 | 5.43 | -2.32% | 149,445 |
| May 12, 2026 | 5.45 | 5.62 | 5.42 | 5.60 | 5.56 | 2.19% | 147,282 |
| May 11, 2026 | 5.52 | 5.58 | 5.46 | 5.48 | 5.44 | -2.14% | 214,048 |
| May 8, 2026 | 5.63 | 5.65 | 5.55 | 5.64 | 5.56 | 1.62% | 103,818 |
| May 7, 2026 | 5.49 | 5.55 | 5.45 | 5.55 | 5.47 | 1.83% | 124,293 |
| May 6, 2026 | 5.49 | 5.50 | 5.44 | 5.45 | 5.37 | 0.18% | 232,935 |
| May 5, 2026 | 5.44 | 5.50 | 5.43 | 5.44 | 5.36 | -0.37% | 103,881 |
| May 4, 2026 | 5.50 | 5.56 | 5.43 | 5.46 | 5.38 | 0.55% | 191,808 |
| May 1, 2026 | 5.46 | 5.48 | 5.38 | 5.43 | 5.35 | -0.91% | 321,829 |
| Apr 30, 2026 | 5.54 | 5.68 | 5.44 | 5.48 | 5.40 | -0.90% | 198,863 |
| Apr 29, 2026 | 5.44 | 5.58 | 5.40 | 5.53 | 5.45 | 2.22% | 184,630 |
| Apr 28, 2026 | 5.37 | 5.43 | 5.30 | 5.41 | 5.33 | 0.56% | 158,348 |
| Apr 27, 2026 | 5.38 | 5.40 | 5.33 | 5.38 | 5.30 | 0.37% | 113,921 |
| Apr 24, 2026 | 5.39 | 5.45 | 5.35 | 5.36 | 5.28 | -0.37% | 112,022 |
| Apr 23, 2026 | 5.45 | 5.57 | 5.33 | 5.38 | 5.30 | -0.92% | 115,740 |
| Apr 22, 2026 | 5.52 | 5.56 | 5.40 | 5.43 | 5.35 | -2.16% | 177,526 |
| Apr 21, 2026 | 5.61 | 5.61 | 5.50 | 5.55 | 5.47 | - | 107,307 |
| Apr 20, 2026 | 5.62 | 5.62 | 5.53 | 5.55 | 5.47 | -0.54% | 130,370 |
| Apr 17, 2026 | 5.45 | 5.62 | 5.45 | 5.58 | 5.50 | 2.57% | 138,333 |
| Apr 16, 2026 | 5.32 | 5.45 | 5.32 | 5.44 | 5.36 | 2.26% | 140,135 |
| Apr 15, 2026 | 5.32 | 5.36 | 5.29 | 5.32 | 5.24 | 0.57% | 98,159 |
| Apr 14, 2026 | 5.24 | 5.38 | 5.24 | 5.29 | 5.21 | 0.76% | 201,891 |
| Apr 13, 2026 | 5.19 | 5.26 | 5.19 | 5.25 | 5.17 | 0.77% | 46,624 |
| Apr 10, 2026 | 5.24 | 5.28 | 5.20 | 5.25 | 5.14 | 0.57% | 128,678 |
| Apr 9, 2026 | 5.20 | 5.30 | 5.19 | 5.22 | 5.11 | 0.38% | 152,584 |