PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.40
+0.08 (1.50%)
At close: May 27, 2026, 4:00 PM EDT
5.32
-0.08 (-1.48%)
Pre-market: May 28, 2026, 4:37 AM EDT
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.50% | 79,108 |
| May 26, 2026 | 5.39 | 5.42 | 5.32 | 5.32 | 5.32 | -1.48% | 128,014 |
| May 22, 2026 | 5.37 | 5.48 | 5.37 | 5.40 | 5.40 | 0.19% | 96,467 |
| May 21, 2026 | 5.31 | 5.39 | 5.31 | 5.39 | 5.39 | 1.13% | 108,092 |
| May 20, 2026 | 5.28 | 5.38 | 5.28 | 5.33 | 5.33 | 0.76% | 86,452 |
| May 19, 2026 | 5.29 | 5.37 | 5.28 | 5.29 | 5.29 | -0.19% | 118,967 |
| May 18, 2026 | 5.40 | 5.52 | 5.28 | 5.30 | 5.30 | -2.21% | 225,466 |
| May 15, 2026 | 5.42 | 5.46 | 5.39 | 5.42 | 5.42 | -0.37% | 117,383 |
| May 14, 2026 | 5.53 | 5.54 | 5.44 | 5.44 | 5.44 | -0.55% | 129,177 |
| May 13, 2026 | 5.59 | 5.59 | 5.46 | 5.47 | 5.47 | -2.32% | 149,445 |
| May 12, 2026 | 5.45 | 5.62 | 5.42 | 5.60 | 5.60 | 2.19% | 147,282 |
| May 11, 2026 | 5.52 | 5.58 | 5.46 | 5.48 | 5.48 | -2.14% | 214,048 |
| May 8, 2026 | 5.63 | 5.65 | 5.55 | 5.64 | 5.60 | 1.62% | 103,818 |
| May 7, 2026 | 5.49 | 5.55 | 5.45 | 5.55 | 5.51 | 1.83% | 124,293 |
| May 6, 2026 | 5.49 | 5.50 | 5.44 | 5.45 | 5.41 | 0.18% | 232,935 |
| May 5, 2026 | 5.44 | 5.50 | 5.43 | 5.44 | 5.40 | -0.37% | 103,881 |
| May 4, 2026 | 5.50 | 5.56 | 5.43 | 5.46 | 5.42 | 0.55% | 191,808 |
| May 1, 2026 | 5.46 | 5.48 | 5.38 | 5.43 | 5.39 | -0.91% | 321,829 |
| Apr 30, 2026 | 5.54 | 5.68 | 5.44 | 5.48 | 5.44 | -0.90% | 198,863 |
| Apr 29, 2026 | 5.44 | 5.58 | 5.40 | 5.53 | 5.49 | 2.22% | 184,630 |
| Apr 28, 2026 | 5.37 | 5.43 | 5.30 | 5.41 | 5.37 | 0.56% | 158,348 |
| Apr 27, 2026 | 5.38 | 5.40 | 5.33 | 5.38 | 5.34 | 0.37% | 113,921 |
| Apr 24, 2026 | 5.39 | 5.45 | 5.35 | 5.36 | 5.32 | -0.37% | 112,022 |
| Apr 23, 2026 | 5.45 | 5.57 | 5.33 | 5.38 | 5.34 | -0.92% | 115,740 |
| Apr 22, 2026 | 5.52 | 5.56 | 5.40 | 5.43 | 5.39 | -2.16% | 177,526 |
| Apr 21, 2026 | 5.61 | 5.61 | 5.50 | 5.55 | 5.51 | - | 107,307 |
| Apr 20, 2026 | 5.62 | 5.62 | 5.53 | 5.55 | 5.51 | -0.54% | 130,370 |
| Apr 17, 2026 | 5.45 | 5.62 | 5.45 | 5.58 | 5.54 | 2.57% | 138,333 |
| Apr 16, 2026 | 5.32 | 5.45 | 5.32 | 5.44 | 5.40 | 2.26% | 140,135 |
| Apr 15, 2026 | 5.32 | 5.36 | 5.29 | 5.32 | 5.28 | 0.57% | 98,159 |
| Apr 14, 2026 | 5.24 | 5.38 | 5.24 | 5.29 | 5.25 | 0.76% | 201,891 |
| Apr 13, 2026 | 5.19 | 5.26 | 5.19 | 5.25 | 5.21 | 0.77% | 46,624 |
| Apr 10, 2026 | 5.24 | 5.28 | 5.20 | 5.25 | 5.17 | 0.57% | 128,678 |
| Apr 9, 2026 | 5.20 | 5.30 | 5.19 | 5.22 | 5.14 | 0.38% | 152,584 |
| Apr 8, 2026 | 5.40 | 5.47 | 5.17 | 5.20 | 5.12 | -2.80% | 341,870 |
| Apr 7, 2026 | 5.32 | 5.35 | 5.29 | 5.35 | 5.27 | 0.75% | 70,206 |
| Apr 6, 2026 | 5.36 | 5.45 | 5.30 | 5.31 | 5.23 | -2.39% | 134,222 |
| Apr 2, 2026 | 5.41 | 5.60 | 5.41 | 5.44 | 5.36 | -0.91% | 97,579 |
| Apr 1, 2026 | 5.38 | 5.67 | 5.34 | 5.49 | 5.41 | 2.43% | 240,337 |
| Mar 31, 2026 | 5.15 | 5.37 | 5.15 | 5.36 | 5.28 | 4.48% | 243,362 |
| Mar 30, 2026 | 5.20 | 5.27 | 5.09 | 5.13 | 5.05 | -0.19% | 258,956 |
| Mar 27, 2026 | 5.31 | 5.37 | 5.14 | 5.14 | 5.06 | -3.38% | 328,820 |
| Mar 26, 2026 | 5.40 | 5.44 | 5.32 | 5.32 | 5.24 | -2.03% | 68,115 |
| Mar 25, 2026 | 5.44 | 5.45 | 5.34 | 5.43 | 5.35 | 0.93% | 68,220 |
| Mar 24, 2026 | 5.36 | 5.45 | 5.35 | 5.38 | 5.30 | 0.37% | 85,840 |
| Mar 23, 2026 | 5.30 | 5.42 | 5.30 | 5.36 | 5.28 | 1.90% | 173,661 |
| Mar 20, 2026 | 5.56 | 5.56 | 5.24 | 5.26 | 5.18 | -5.23% | 347,410 |
| Mar 19, 2026 | 5.50 | 5.61 | 5.50 | 5.55 | 5.47 | -0.72% | 92,830 |
| Mar 18, 2026 | 5.60 | 5.67 | 5.55 | 5.59 | 5.51 | -1.93% | 164,218 |
| Mar 17, 2026 | 5.72 | 5.72 | 5.63 | 5.70 | 5.62 | 1.42% | 128,802 |