PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
4.930
+0.040 (0.82%)
Sep 25, 2026, 4:00 PM EDT - Market closed
RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.92 | 4.95 | 4.89 | 4.93 | 4.93 | 0.82% | 117,230 |
| Sep 24, 2026 | 4.90 | 4.94 | 4.88 | 4.89 | 4.89 | -1.01% | 169,109 |
| Sep 23, 2026 | 4.95 | 4.96 | 4.93 | 4.94 | 4.94 | -0.40% | 64,971 |
| Sep 22, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | 4.96 | -0.20% | 125,212 |
| Sep 21, 2026 | 4.99 | 4.99 | 4.94 | 4.97 | 4.97 | 0.61% | 117,498 |
| Sep 18, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 4.94 | - | 112,487 |
| Sep 17, 2026 | 4.92 | 4.96 | 4.88 | 4.94 | 4.94 | 0.41% | 139,493 |
| Sep 16, 2026 | 4.88 | 4.95 | 4.88 | 4.92 | 4.92 | 0.41% | 106,643 |
| Sep 15, 2026 | 4.85 | 4.90 | 4.84 | 4.90 | 4.90 | - | 206,275 |
| Sep 14, 2026 | 5.00 | 5.06 | 4.84 | 4.90 | 4.90 | -2.58% | 453,510 |
| Sep 11, 2026 | 5.02 | 5.05 | 4.89 | 5.03 | 5.03 | 0.40% | 338,250 |
| Sep 10, 2026 | 5.10 | 5.14 | 5.00 | 5.05 | 5.01 | -0.98% | 164,452 |
| Sep 9, 2026 | 5.15 | 5.19 | 5.10 | 5.10 | 5.06 | -1.16% | 163,660 |
| Sep 8, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | 5.12 | -0.39% | 210,180 |
| Sep 4, 2026 | 5.22 | 5.22 | 5.17 | 5.18 | 5.14 | -0.19% | 200,309 |
| Sep 3, 2026 | 5.24 | 5.27 | 5.19 | 5.19 | 5.15 | -1.52% | 146,737 |
| Sep 2, 2026 | 5.27 | 5.28 | 5.21 | 5.27 | 5.23 | 0.38% | 91,253 |
| Sep 1, 2026 | 5.29 | 5.33 | 5.20 | 5.25 | 5.21 | -0.57% | 171,079 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.24 | 0.38% | 116,039 |
| Aug 28, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.22 | -0.38% | 139,018 |
| Aug 27, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.24 | 0.19% | 84,627 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.23 | 0.38% | 51,232 |
| Aug 25, 2026 | 5.30 | 5.32 | 5.25 | 5.25 | 5.21 | -0.19% | 138,275 |
| Aug 24, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | 5.22 | -0.19% | 134,369 |
| Aug 21, 2026 | 5.26 | 5.31 | 5.26 | 5.27 | 5.23 | -0.19% | 36,933 |
| Aug 20, 2026 | 5.28 | 5.33 | 5.26 | 5.28 | 5.24 | - | 95,237 |
| Aug 19, 2026 | 5.25 | 5.29 | 5.25 | 5.28 | 5.24 | 0.57% | 135,101 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.21 | -0.76% | 101,535 |
| Aug 17, 2026 | 5.29 | 5.33 | 5.26 | 5.29 | 5.25 | -0.19% | 232,778 |
| Aug 14, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | 5.26 | 0.57% | 101,065 |
| Aug 13, 2026 | 5.25 | 5.33 | 5.22 | 5.27 | 5.23 | 0.38% | 187,066 |
| Aug 12, 2026 | 5.27 | 5.32 | 5.27 | 5.29 | 5.21 | 0.38% | 101,869 |
| Aug 11, 2026 | 5.27 | 5.30 | 5.25 | 5.27 | 5.19 | -0.19% | 103,552 |
| Aug 10, 2026 | 5.24 | 5.28 | 5.21 | 5.28 | 5.20 | -0.19% | 190,335 |
| Aug 7, 2026 | 5.24 | 5.33 | 5.23 | 5.29 | 5.21 | 0.57% | 113,391 |
| Aug 6, 2026 | 5.30 | 5.31 | 5.25 | 5.26 | 5.18 | 0.19% | 110,734 |
| Aug 5, 2026 | 5.28 | 5.28 | 5.22 | 5.25 | 5.17 | 0.57% | 87,848 |
| Aug 4, 2026 | 5.25 | 5.30 | 5.19 | 5.22 | 5.14 | -0.57% | 107,423 |
| Aug 3, 2026 | 5.21 | 5.36 | 5.16 | 5.25 | 5.17 | 1.55% | 211,896 |
| Jul 31, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.09 | 0.39% | 124,301 |
| Jul 30, 2026 | 5.16 | 5.17 | 5.14 | 5.15 | 5.07 | 0.39% | 152,534 |
| Jul 29, 2026 | 5.14 | 5.16 | 5.10 | 5.13 | 5.05 | -0.39% | 194,347 |
| Jul 28, 2026 | 5.16 | 5.27 | 5.13 | 5.15 | 5.07 | 0.19% | 78,803 |
| Jul 27, 2026 | 5.15 | 5.21 | 5.13 | 5.14 | 5.06 | -0.19% | 154,711 |
| Jul 24, 2026 | 5.14 | 5.35 | 5.14 | 5.15 | 5.07 | -0.19% | 133,283 |
| Jul 23, 2026 | 5.18 | 5.20 | 5.14 | 5.16 | 5.08 | -0.39% | 143,293 |
| Jul 22, 2026 | 5.20 | 5.35 | 5.18 | 5.18 | 5.10 | -0.38% | 76,006 |
| Jul 21, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | 5.12 | -0.19% | 99,291 |
| Jul 20, 2026 | 5.30 | 5.33 | 5.19 | 5.21 | 5.13 | -1.70% | 125,042 |
| Jul 17, 2026 | 5.27 | 5.33 | 5.27 | 5.30 | 5.22 | - | 98,127 |