PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.58
-0.15 (-2.62%)
Mar 9, 2026, 2:22 PM EDT - Market open
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.66 | 5.74 | 5.40 | 5.59 | - | -2.44% | 278,919 |
| Mar 6, 2026 | 5.82 | 5.82 | 5.71 | 5.73 | 5.73 | -1.55% | 70,425 |
| Mar 5, 2026 | 5.84 | 5.85 | 5.81 | 5.82 | 5.82 | -0.34% | 109,049 |
| Mar 4, 2026 | 5.73 | 5.85 | 5.72 | 5.84 | 5.84 | 3.18% | 150,961 |
| Mar 3, 2026 | 5.80 | 5.82 | 5.57 | 5.66 | 5.66 | -2.75% | 179,757 |
| Mar 2, 2026 | 5.79 | 5.89 | 5.73 | 5.82 | 5.82 | 2.11% | 204,122 |
| Feb 27, 2026 | 5.65 | 5.73 | 5.65 | 5.70 | 5.70 | 0.04% | 160,228 |
| Feb 26, 2026 | 5.66 | 5.70 | 5.65 | 5.70 | 5.70 | 0.49% | 89,909 |
| Feb 25, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | 5.67 | -0.35% | 74,709 |
| Feb 24, 2026 | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | -0.18% | 104,681 |
| Feb 23, 2026 | 5.72 | 5.76 | 5.67 | 5.70 | 5.70 | -1.21% | 139,492 |
| Feb 20, 2026 | 5.75 | 5.77 | 5.71 | 5.77 | 5.77 | 0.52% | 108,399 |
| Feb 19, 2026 | 5.72 | 5.76 | 5.70 | 5.74 | 5.74 | 0.35% | 179,358 |
| Feb 18, 2026 | 5.74 | 5.78 | 5.70 | 5.72 | 5.72 | -0.87% | 191,149 |
| Feb 17, 2026 | 5.79 | 5.80 | 5.73 | 5.77 | 5.77 | 0.35% | 144,736 |
| Feb 13, 2026 | 5.78 | 5.81 | 5.75 | 5.75 | 5.75 | -0.86% | 139,691 |
| Feb 12, 2026 | 5.83 | 5.87 | 5.76 | 5.80 | 5.80 | -1.69% | 128,546 |
| Feb 11, 2026 | 6.03 | 6.03 | 5.88 | 5.90 | 5.86 | -0.17% | 106,918 |
| Feb 10, 2026 | 5.84 | 5.94 | 5.84 | 5.91 | 5.87 | 1.03% | 135,286 |
| Feb 9, 2026 | 5.95 | 6.01 | 5.83 | 5.85 | 5.81 | -1.18% | 173,122 |
| Feb 6, 2026 | 5.79 | 5.95 | 5.79 | 5.92 | 5.88 | 2.25% | 138,146 |
| Feb 5, 2026 | 5.77 | 5.85 | 5.72 | 5.79 | 5.75 | -0.69% | 248,171 |
| Feb 4, 2026 | 5.94 | 5.96 | 5.77 | 5.83 | 5.79 | -1.19% | 274,843 |
| Feb 3, 2026 | 6.00 | 6.01 | 5.84 | 5.90 | 5.86 | -1.34% | 225,158 |
| Feb 2, 2026 | 5.90 | 5.99 | 5.87 | 5.98 | 5.94 | 1.53% | 201,462 |
| Jan 30, 2026 | 5.80 | 5.93 | 5.79 | 5.89 | 5.85 | 1.90% | 409,565 |
| Jan 29, 2026 | 5.82 | 5.89 | 5.75 | 5.78 | 5.74 | -0.86% | 265,849 |
| Jan 28, 2026 | 5.83 | 5.90 | 5.77 | 5.83 | 5.79 | -0.51% | 225,680 |
| Jan 27, 2026 | 5.92 | 5.93 | 5.80 | 5.86 | 5.82 | -2.01% | 286,668 |
| Jan 26, 2026 | 6.01 | 6.03 | 5.91 | 5.98 | 5.94 | -0.50% | 183,708 |
| Jan 23, 2026 | 6.07 | 6.12 | 5.98 | 6.01 | 5.97 | -1.48% | 242,502 |
| Jan 22, 2026 | 6.07 | 6.15 | 6.07 | 6.10 | 6.06 | 0.16% | 94,368 |
| Jan 21, 2026 | 6.10 | 6.13 | 6.05 | 6.09 | 6.05 | - | 100,401 |
| Jan 20, 2026 | 6.09 | 6.14 | 6.05 | 6.09 | 6.05 | -0.49% | 237,689 |
| Jan 16, 2026 | 6.10 | 6.17 | 6.09 | 6.12 | 6.08 | 0.33% | 139,679 |
| Jan 15, 2026 | 6.13 | 6.16 | 6.07 | 6.10 | 6.06 | -0.33% | 147,024 |
| Jan 14, 2026 | 6.11 | 6.17 | 6.05 | 6.12 | 6.08 | 0.16% | 143,023 |
| Jan 13, 2026 | 6.20 | 6.30 | 6.04 | 6.11 | 6.07 | -2.40% | 381,358 |
| Jan 12, 2026 | 6.18 | 6.27 | 6.13 | 6.26 | 6.18 | 2.12% | 292,950 |
| Jan 9, 2026 | 6.05 | 6.18 | 5.96 | 6.13 | 6.05 | 2.17% | 557,151 |
| Jan 8, 2026 | 6.16 | 6.20 | 5.98 | 6.00 | 5.92 | -3.54% | 394,601 |
| Jan 7, 2026 | 6.23 | 6.30 | 6.18 | 6.22 | 6.14 | 0.48% | 262,846 |
| Jan 6, 2026 | 6.20 | 6.23 | 6.10 | 6.19 | 6.11 | -0.48% | 149,827 |
| Jan 5, 2026 | 5.92 | 6.23 | 5.90 | 6.22 | 6.14 | 6.69% | 368,981 |
| Jan 2, 2026 | 5.78 | 5.95 | 5.78 | 5.83 | 5.75 | 4.67% | 332,979 |
| Dec 31, 2025 | 5.85 | 5.87 | 5.56 | 5.57 | 5.50 | -4.79% | 1,046,988 |
| Dec 30, 2025 | 6.03 | 6.16 | 5.77 | 5.85 | 5.77 | -4.10% | 1,286,477 |
| Dec 29, 2025 | 6.21 | 6.27 | 6.10 | 6.10 | 6.02 | -2.71% | 225,160 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.18 | 6.27 | 6.19 | -0.95% | 157,535 |
| Dec 24, 2025 | 6.27 | 6.33 | 6.14 | 6.33 | 6.25 | 1.12% | 160,295 |
| Dec 23, 2025 | 6.22 | 6.30 | 6.14 | 6.26 | 6.18 | 0.64% | 194,563 |
| Dec 22, 2025 | 6.62 | 6.69 | 6.00 | 6.22 | 6.14 | -6.04% | 794,517 |
| Dec 19, 2025 | 6.70 | 6.73 | 6.57 | 6.62 | 6.53 | -1.05% | 81,252 |
| Dec 18, 2025 | 6.72 | 6.75 | 6.65 | 6.69 | 6.60 | 0.45% | 62,314 |
| Dec 17, 2025 | 6.71 | 6.76 | 6.66 | 6.66 | 6.57 | -0.75% | 72,516 |
| Dec 16, 2025 | 6.69 | 6.76 | 6.66 | 6.71 | 6.62 | 0.75% | 48,084 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.57 | -0.75% | 87,742 |
| Dec 12, 2025 | 6.80 | 6.85 | 6.64 | 6.71 | 6.62 | -1.47% | 89,837 |
| Dec 11, 2025 | 6.91 | 6.95 | 6.80 | 6.81 | 6.72 | -2.58% | 110,811 |
| Dec 10, 2025 | 7.00 | 7.04 | 6.95 | 6.99 | 6.86 | -0.14% | 77,493 |
| Dec 9, 2025 | 6.78 | 7.00 | 6.78 | 7.00 | 6.87 | 3.57% | 95,089 |
| Dec 8, 2025 | 6.65 | 6.76 | 6.62 | 6.76 | 6.63 | 1.79% | 111,959 |
| Dec 5, 2025 | 6.67 | 6.67 | 6.62 | 6.64 | 6.52 | -0.15% | 76,373 |
| Dec 4, 2025 | 6.58 | 6.65 | 6.55 | 6.65 | 6.53 | 1.37% | 82,574 |
| Dec 3, 2025 | 6.55 | 6.64 | 6.54 | 6.56 | 6.44 | - | 129,793 |
| Dec 2, 2025 | 6.55 | 6.66 | 6.54 | 6.56 | 6.44 | -0.30% | 119,188 |
| Dec 1, 2025 | 6.68 | 6.69 | 6.54 | 6.58 | 6.46 | -1.50% | 191,622 |
| Nov 28, 2025 | 6.62 | 6.72 | 6.59 | 6.68 | 6.55 | 1.37% | 79,895 |
| Nov 26, 2025 | 6.60 | 6.73 | 6.52 | 6.59 | 6.47 | -0.30% | 73,673 |
| Nov 25, 2025 | 6.56 | 6.71 | 6.56 | 6.61 | 6.49 | 1.07% | 84,334 |
| Nov 24, 2025 | 6.55 | 6.64 | 6.53 | 6.54 | 6.42 | 0.31% | 113,533 |
| Nov 21, 2025 | 6.75 | 6.83 | 6.48 | 6.52 | 6.40 | -3.98% | 361,437 |
| Nov 20, 2025 | 6.95 | 7.00 | 6.75 | 6.79 | 6.66 | -1.74% | 149,179 |
| Nov 19, 2025 | 6.91 | 7.00 | 6.91 | 6.91 | 6.78 | -0.43% | 86,600 |
| Nov 18, 2025 | 6.93 | 6.97 | 6.86 | 6.94 | 6.81 | - | 88,576 |
| Nov 17, 2025 | 6.95 | 6.97 | 6.90 | 6.94 | 6.81 | -0.29% | 138,522 |
| Nov 14, 2025 | 6.96 | 7.10 | 6.96 | 6.96 | 6.83 | -1.14% | 88,775 |
| Nov 13, 2025 | 7.14 | 7.15 | 7.03 | 7.04 | 6.87 | -0.85% | 92,695 |
| Nov 12, 2025 | 7.12 | 7.16 | 7.06 | 7.10 | 6.93 | 0.57% | 56,009 |
| Nov 11, 2025 | 7.04 | 7.17 | 7.04 | 7.06 | 6.89 | -0.14% | 82,580 |
| Nov 10, 2025 | 7.08 | 7.15 | 7.05 | 7.07 | 6.90 | -0.14% | 84,511 |
| Nov 7, 2025 | 7.00 | 7.10 | 6.95 | 7.08 | 6.91 | 1.29% | 90,420 |
| Nov 6, 2025 | 7.10 | 7.18 | 6.91 | 6.99 | 6.82 | -1.83% | 159,706 |
| Nov 5, 2025 | 7.00 | 7.17 | 7.00 | 7.12 | 6.95 | 1.71% | 73,609 |
| Nov 4, 2025 | 7.10 | 7.17 | 7.00 | 7.00 | 6.83 | -2.78% | 258,044 |
| Nov 3, 2025 | 7.30 | 7.30 | 7.15 | 7.20 | 7.02 | - | 167,528 |
| Oct 31, 2025 | 7.12 | 7.25 | 7.12 | 7.20 | 7.02 | 1.12% | 134,437 |
| Oct 30, 2025 | 7.16 | 7.21 | 7.10 | 7.12 | 6.95 | - | 95,503 |
| Oct 29, 2025 | 7.12 | 7.21 | 7.10 | 7.12 | 6.95 | 0.28% | 106,718 |
| Oct 28, 2025 | 7.19 | 7.26 | 7.10 | 7.10 | 6.93 | -1.25% | 94,047 |
| Oct 27, 2025 | 7.17 | 7.30 | 7.11 | 7.19 | 7.01 | 0.42% | 129,023 |
| Oct 24, 2025 | 7.21 | 7.30 | 7.15 | 7.16 | 6.99 | 0.14% | 69,240 |
| Oct 23, 2025 | 7.14 | 7.15 | 7.05 | 7.15 | 6.98 | 1.42% | 123,425 |
| Oct 22, 2025 | 7.14 | 7.14 | 7.00 | 7.05 | 6.88 | 0.43% | 114,473 |
| Oct 21, 2025 | 7.00 | 7.18 | 7.00 | 7.02 | 6.85 | -1.27% | 183,452 |
| Oct 20, 2025 | 7.30 | 7.41 | 7.05 | 7.11 | 6.94 | -2.60% | 285,196 |
| Oct 17, 2025 | 7.23 | 7.36 | 7.14 | 7.30 | 7.12 | 0.55% | 141,475 |
| Oct 16, 2025 | 7.34 | 7.50 | 7.22 | 7.26 | 7.08 | -1.09% | 141,843 |
| Oct 15, 2025 | 7.48 | 7.54 | 7.28 | 7.34 | 7.16 | -1.74% | 181,310 |
| Oct 14, 2025 | 7.50 | 7.55 | 7.36 | 7.47 | 7.29 | -1.19% | 102,700 |