PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
4.950
+0.050 (1.02%)
At close: Oct 15, 2026, 4:00 PM EDT
4.950
0.00 (0.00%)
Pre-market: Oct 16, 2026, 4:00 AM EDT
RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.90 | 4.97 | 4.90 | 4.95 | 4.95 | 1.02% | 139,706 |
| 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 |
| Aug 25, 2026 | 5.30 | 5.32 | 5.25 | 5.25 | 5.17 | -0.19% | 138,275 |
| Aug 24, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | 5.18 | -0.19% | 134,369 |
| Aug 21, 2026 | 5.26 | 5.31 | 5.26 | 5.27 | 5.19 | -0.19% | 36,933 |
| Aug 20, 2026 | 5.28 | 5.33 | 5.26 | 5.28 | 5.20 | - | 95,237 |
| Aug 19, 2026 | 5.25 | 5.29 | 5.25 | 5.28 | 5.20 | 0.57% | 135,101 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.17 | -0.76% | 101,535 |
| Aug 17, 2026 | 5.29 | 5.33 | 5.26 | 5.29 | 5.21 | -0.19% | 232,778 |
| Aug 14, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | 5.22 | 0.57% | 101,065 |
| Aug 13, 2026 | 5.25 | 5.33 | 5.22 | 5.27 | 5.19 | 0.38% | 187,066 |
| Aug 12, 2026 | 5.27 | 5.32 | 5.27 | 5.29 | 5.17 | 0.38% | 101,869 |
| Aug 11, 2026 | 5.27 | 5.30 | 5.25 | 5.27 | 5.15 | -0.19% | 103,552 |
| Aug 10, 2026 | 5.24 | 5.28 | 5.21 | 5.28 | 5.16 | -0.19% | 190,335 |
| Aug 7, 2026 | 5.24 | 5.33 | 5.23 | 5.29 | 5.17 | 0.57% | 113,391 |
| Aug 6, 2026 | 5.30 | 5.31 | 5.25 | 5.26 | 5.14 | 0.19% | 110,734 |