PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.18
-0.01 (-0.19%)
At close: Sep 4, 2026, 4:00 PM EDT
5.18
0.00 (0.04%)
After-hours: Sep 4, 2026, 7:30 PM EDT
RCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.22 | 5.22 | 5.17 | 5.18 | 5.18 | -0.19% | 200,309 |
| Sep 3, 2026 | 5.24 | 5.27 | 5.19 | 5.19 | 5.19 | -1.52% | 146,737 |
| Sep 2, 2026 | 5.27 | 5.28 | 5.21 | 5.27 | 5.27 | 0.38% | 91,253 |
| Sep 1, 2026 | 5.29 | 5.33 | 5.20 | 5.25 | 5.25 | -0.57% | 171,079 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | 0.38% | 116,039 |
| Aug 28, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 139,018 |
| Aug 27, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | 5.28 | 0.19% | 84,627 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | 5.27 | 0.38% | 51,232 |
| Aug 25, 2026 | 5.30 | 5.32 | 5.25 | 5.25 | 5.25 | -0.19% | 138,275 |
| Aug 24, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | 5.26 | -0.19% | 134,369 |
| Aug 21, 2026 | 5.26 | 5.31 | 5.26 | 5.27 | 5.27 | -0.19% | 36,933 |
| Aug 20, 2026 | 5.28 | 5.33 | 5.26 | 5.28 | 5.28 | - | 95,237 |
| Aug 19, 2026 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 0.57% | 135,101 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | 5.25 | -0.76% | 101,535 |
| Aug 17, 2026 | 5.29 | 5.33 | 5.26 | 5.29 | 5.29 | -0.19% | 232,778 |
| Aug 14, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 0.57% | 101,065 |
| Aug 13, 2026 | 5.25 | 5.33 | 5.22 | 5.27 | 5.27 | 0.38% | 187,066 |
| Aug 12, 2026 | 5.27 | 5.32 | 5.27 | 5.29 | 5.25 | 0.38% | 101,869 |
| Aug 11, 2026 | 5.27 | 5.30 | 5.25 | 5.27 | 5.23 | -0.19% | 103,552 |
| Aug 10, 2026 | 5.24 | 5.28 | 5.21 | 5.28 | 5.24 | -0.19% | 190,335 |
| Aug 7, 2026 | 5.24 | 5.33 | 5.23 | 5.29 | 5.25 | 0.57% | 113,391 |
| Aug 6, 2026 | 5.30 | 5.31 | 5.25 | 5.26 | 5.22 | 0.19% | 110,734 |
| Aug 5, 2026 | 5.28 | 5.28 | 5.22 | 5.25 | 5.21 | 0.57% | 87,848 |
| Aug 4, 2026 | 5.25 | 5.30 | 5.19 | 5.22 | 5.18 | -0.57% | 107,423 |
| Aug 3, 2026 | 5.21 | 5.36 | 5.16 | 5.25 | 5.21 | 1.55% | 211,896 |
| Jul 31, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.13 | 0.39% | 124,301 |
| Jul 30, 2026 | 5.16 | 5.17 | 5.14 | 5.15 | 5.11 | 0.39% | 152,534 |
| Jul 29, 2026 | 5.14 | 5.16 | 5.10 | 5.13 | 5.09 | -0.39% | 194,347 |
| Jul 28, 2026 | 5.16 | 5.27 | 5.13 | 5.15 | 5.11 | 0.19% | 78,803 |
| Jul 27, 2026 | 5.15 | 5.21 | 5.13 | 5.14 | 5.10 | -0.19% | 154,711 |
| Jul 24, 2026 | 5.14 | 5.35 | 5.14 | 5.15 | 5.11 | -0.19% | 133,283 |
| Jul 23, 2026 | 5.18 | 5.20 | 5.14 | 5.16 | 5.12 | -0.39% | 143,293 |
| Jul 22, 2026 | 5.20 | 5.35 | 5.18 | 5.18 | 5.14 | -0.38% | 76,006 |
| Jul 21, 2026 | 5.21 | 5.24 | 5.20 | 5.20 | 5.16 | -0.19% | 99,291 |
| Jul 20, 2026 | 5.30 | 5.33 | 5.19 | 5.21 | 5.17 | -1.70% | 125,042 |
| Jul 17, 2026 | 5.27 | 5.33 | 5.27 | 5.30 | 5.26 | - | 98,127 |
| Jul 16, 2026 | 5.27 | 5.34 | 5.27 | 5.30 | 5.26 | -0.19% | 117,496 |
| Jul 15, 2026 | 5.25 | 5.32 | 5.25 | 5.31 | 5.27 | 0.95% | 136,381 |
| Jul 14, 2026 | 5.27 | 5.34 | 5.25 | 5.26 | 5.22 | -0.19% | 120,525 |
| Jul 13, 2026 | 5.30 | 5.34 | 5.27 | 5.27 | 5.23 | -1.31% | 129,952 |
| Jul 10, 2026 | 5.46 | 5.47 | 5.34 | 5.38 | 5.30 | -1.47% | 224,807 |
| Jul 9, 2026 | 5.46 | 5.51 | 5.45 | 5.46 | 5.38 | -0.55% | 55,101 |
| Jul 8, 2026 | 5.50 | 5.52 | 5.47 | 5.49 | 5.41 | - | 61,366 |
| Jul 7, 2026 | 5.47 | 5.54 | 5.45 | 5.49 | 5.41 | 0.37% | 107,443 |
| Jul 6, 2026 | 5.45 | 5.53 | 5.45 | 5.47 | 5.39 | -0.73% | 142,618 |
| Jul 2, 2026 | 5.54 | 5.59 | 5.43 | 5.51 | 5.43 | -1.08% | 95,200 |
| Jul 1, 2026 | 5.45 | 5.65 | 5.43 | 5.57 | 5.49 | 2.20% | 185,391 |
| Jun 30, 2026 | 5.44 | 5.49 | 5.39 | 5.45 | 5.37 | 1.11% | 108,013 |
| Jun 29, 2026 | 5.35 | 5.40 | 5.25 | 5.39 | 5.31 | 2.47% | 91,697 |
| Jun 26, 2026 | 5.20 | 5.32 | 5.20 | 5.26 | 5.18 | 0.96% | 117,218 |