PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.55
+0.10 (1.83%)
May 7, 2026, 4:00 PM EDT - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 5.49 | 5.55 | 5.45 | 5.55 | 5.55 | 1.83% | 124,193 |
| May 6, 2026 | 5.49 | 5.50 | 5.44 | 5.45 | 5.45 | 0.18% | 232,934 |
| May 5, 2026 | 5.44 | 5.50 | 5.43 | 5.44 | 5.44 | -0.37% | 103,875 |
| May 4, 2026 | 5.50 | 5.56 | 5.43 | 5.46 | 5.46 | 0.55% | 191,808 |
| May 1, 2026 | 5.46 | 5.48 | 5.38 | 5.43 | 5.43 | -0.91% | 321,829 |
| Apr 30, 2026 | 5.54 | 5.68 | 5.44 | 5.48 | 5.48 | -0.90% | 198,863 |
| Apr 29, 2026 | 5.44 | 5.58 | 5.40 | 5.53 | 5.53 | 2.22% | 184,630 |
| Apr 28, 2026 | 5.37 | 5.43 | 5.30 | 5.41 | 5.41 | 0.56% | 158,347 |
| Apr 27, 2026 | 5.38 | 5.40 | 5.33 | 5.38 | 5.38 | 0.37% | 113,920 |
| Apr 24, 2026 | 5.39 | 5.45 | 5.35 | 5.36 | 5.36 | -0.37% | 112,022 |
| Apr 23, 2026 | 5.45 | 5.57 | 5.33 | 5.38 | 5.38 | -0.92% | 115,734 |
| Apr 22, 2026 | 5.52 | 5.56 | 5.40 | 5.43 | 5.43 | -2.16% | 177,526 |
| Apr 21, 2026 | 5.61 | 5.61 | 5.50 | 5.55 | 5.55 | - | 107,307 |
| Apr 20, 2026 | 5.62 | 5.62 | 5.53 | 5.55 | 5.55 | -0.54% | 130,369 |
| Apr 17, 2026 | 5.45 | 5.62 | 5.45 | 5.58 | 5.58 | 2.57% | 138,330 |
| Apr 16, 2026 | 5.32 | 5.45 | 5.32 | 5.44 | 5.44 | 2.26% | 140,135 |
| Apr 15, 2026 | 5.32 | 5.36 | 5.29 | 5.32 | 5.32 | 0.57% | 98,159 |
| Apr 14, 2026 | 5.24 | 5.38 | 5.24 | 5.29 | 5.29 | 0.76% | 201,877 |
| Apr 13, 2026 | 5.19 | 5.26 | 5.19 | 5.25 | 5.25 | - | 46,624 |
| Apr 10, 2026 | 5.24 | 5.28 | 5.20 | 5.25 | 5.21 | 0.57% | 128,678 |
| Apr 9, 2026 | 5.20 | 5.30 | 5.19 | 5.22 | 5.18 | 0.38% | 152,584 |
| Apr 8, 2026 | 5.40 | 5.47 | 5.17 | 5.20 | 5.16 | -2.80% | 341,870 |
| Apr 7, 2026 | 5.32 | 5.35 | 5.29 | 5.35 | 5.31 | 0.75% | 70,206 |
| Apr 6, 2026 | 5.36 | 5.45 | 5.30 | 5.31 | 5.27 | -2.39% | 134,222 |
| Apr 2, 2026 | 5.41 | 5.60 | 5.41 | 5.44 | 5.40 | -0.91% | 97,579 |
| Apr 1, 2026 | 5.38 | 5.67 | 5.34 | 5.49 | 5.45 | 2.43% | 240,337 |
| Mar 31, 2026 | 5.15 | 5.37 | 5.15 | 5.36 | 5.32 | 4.48% | 243,362 |
| Mar 30, 2026 | 5.20 | 5.27 | 5.09 | 5.13 | 5.09 | -0.19% | 258,956 |
| Mar 27, 2026 | 5.31 | 5.37 | 5.14 | 5.14 | 5.10 | -3.38% | 328,820 |
| Mar 26, 2026 | 5.40 | 5.44 | 5.32 | 5.32 | 5.28 | -2.03% | 68,115 |
| Mar 25, 2026 | 5.44 | 5.45 | 5.34 | 5.43 | 5.39 | 0.93% | 68,220 |
| Mar 24, 2026 | 5.36 | 5.45 | 5.35 | 5.38 | 5.34 | 0.37% | 85,840 |
| Mar 23, 2026 | 5.30 | 5.42 | 5.30 | 5.36 | 5.32 | 1.90% | 173,661 |
| Mar 20, 2026 | 5.56 | 5.56 | 5.24 | 5.26 | 5.22 | -5.23% | 347,410 |
| Mar 19, 2026 | 5.50 | 5.61 | 5.50 | 5.55 | 5.51 | -0.72% | 92,830 |
| Mar 18, 2026 | 5.60 | 5.67 | 5.55 | 5.59 | 5.55 | -1.93% | 164,218 |
| Mar 17, 2026 | 5.72 | 5.72 | 5.63 | 5.70 | 5.66 | 1.42% | 128,802 |
| Mar 16, 2026 | 5.51 | 5.65 | 5.50 | 5.62 | 5.58 | 2.93% | 170,216 |
| Mar 13, 2026 | 5.47 | 5.55 | 5.46 | 5.46 | 5.42 | -0.73% | 182,448 |
| Mar 12, 2026 | 5.44 | 5.57 | 5.44 | 5.50 | 5.46 | -1.26% | 81,428 |
| Mar 11, 2026 | 5.67 | 5.69 | 5.46 | 5.57 | 5.49 | -0.89% | 185,485 |
| Mar 10, 2026 | 5.57 | 5.69 | 5.52 | 5.62 | 5.54 | 0.18% | 114,390 |
| Mar 9, 2026 | 5.66 | 5.74 | 5.40 | 5.61 | 5.53 | -2.09% | 347,409 |
| Mar 6, 2026 | 5.82 | 5.82 | 5.71 | 5.73 | 5.65 | -1.55% | 70,425 |
| Mar 5, 2026 | 5.84 | 5.85 | 5.81 | 5.82 | 5.73 | -0.34% | 109,049 |
| Mar 4, 2026 | 5.73 | 5.85 | 5.72 | 5.84 | 5.75 | 3.18% | 151,962 |
| Mar 3, 2026 | 5.80 | 5.82 | 5.57 | 5.66 | 5.58 | -2.75% | 179,757 |
| Mar 2, 2026 | 5.79 | 5.89 | 5.73 | 5.82 | 5.73 | 2.11% | 204,126 |
| Feb 27, 2026 | 5.65 | 5.73 | 5.65 | 5.70 | 5.62 | 0.04% | 160,232 |
| Feb 26, 2026 | 5.66 | 5.70 | 5.65 | 5.70 | 5.61 | 0.49% | 89,909 |