PIMCO Strategic Income Fund, Inc. (RCS)
NYSE: RCS · Real-Time Price · USD
5.41
+0.03 (0.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 5.67 | 5.70 | 5.66 | 5.67 | 5.59 | -0.35% | 74,890 |
| Feb 24, 2026 | 5.66 | 5.72 | 5.66 | 5.69 | 5.61 | -0.18% | 104,706 |
| Feb 23, 2026 | 5.72 | 5.76 | 5.67 | 5.70 | 5.62 | -1.21% | 139,492 |
| Feb 20, 2026 | 5.75 | 5.77 | 5.71 | 5.77 | 5.68 | 0.52% | 108,449 |
| Feb 19, 2026 | 5.72 | 5.76 | 5.70 | 5.74 | 5.66 | 0.35% | 179,358 |
| Feb 18, 2026 | 5.74 | 5.78 | 5.70 | 5.72 | 5.64 | -0.87% | 191,149 |
| Feb 17, 2026 | 5.79 | 5.80 | 5.73 | 5.77 | 5.68 | 0.35% | 144,912 |
| Feb 13, 2026 | 5.78 | 5.81 | 5.75 | 5.75 | 5.67 | -0.86% | 139,691 |
| Feb 12, 2026 | 5.83 | 5.87 | 5.76 | 5.80 | 5.71 | -1.69% | 128,746 |
| Feb 11, 2026 | 6.03 | 6.03 | 5.88 | 5.90 | 5.77 | -0.17% | 106,922 |
| Feb 10, 2026 | 5.84 | 5.94 | 5.84 | 5.91 | 5.78 | 1.03% | 135,286 |
| Feb 9, 2026 | 5.95 | 6.01 | 5.83 | 5.85 | 5.72 | -1.18% | 173,122 |
| Feb 6, 2026 | 5.79 | 5.95 | 5.79 | 5.92 | 5.79 | 2.25% | 138,146 |
| Feb 5, 2026 | 5.77 | 5.85 | 5.72 | 5.79 | 5.67 | -0.69% | 248,171 |
| Feb 4, 2026 | 5.94 | 5.96 | 5.77 | 5.83 | 5.71 | -1.19% | 274,843 |
| Feb 3, 2026 | 6.00 | 6.01 | 5.84 | 5.90 | 5.77 | -1.34% | 225,158 |
| Feb 2, 2026 | 5.90 | 5.99 | 5.87 | 5.98 | 5.85 | 1.53% | 201,462 |
| Jan 30, 2026 | 5.80 | 5.93 | 5.79 | 5.89 | 5.76 | 1.90% | 409,565 |
| Jan 29, 2026 | 5.82 | 5.89 | 5.75 | 5.78 | 5.66 | -0.86% | 265,849 |
| Jan 28, 2026 | 5.83 | 5.90 | 5.77 | 5.83 | 5.71 | -0.51% | 225,680 |
| Jan 27, 2026 | 5.92 | 5.93 | 5.80 | 5.86 | 5.73 | -2.01% | 286,668 |
| Jan 26, 2026 | 6.01 | 6.03 | 5.91 | 5.98 | 5.85 | -0.50% | 183,708 |
| Jan 23, 2026 | 6.07 | 6.12 | 5.98 | 6.01 | 5.88 | -1.48% | 242,502 |
| Jan 22, 2026 | 6.07 | 6.15 | 6.07 | 6.10 | 5.97 | 0.16% | 94,368 |
| Jan 21, 2026 | 6.10 | 6.13 | 6.05 | 6.09 | 5.96 | - | 100,401 |
| Jan 20, 2026 | 6.09 | 6.14 | 6.05 | 6.09 | 5.96 | -0.49% | 237,689 |
| Jan 16, 2026 | 6.10 | 6.17 | 6.09 | 6.12 | 5.99 | 0.33% | 139,679 |
| Jan 15, 2026 | 6.13 | 6.16 | 6.07 | 6.10 | 5.97 | -0.33% | 147,024 |
| Jan 14, 2026 | 6.11 | 6.17 | 6.05 | 6.12 | 5.99 | 0.16% | 143,023 |
| Jan 13, 2026 | 6.20 | 6.30 | 6.04 | 6.11 | 5.98 | -2.40% | 381,358 |
| Jan 12, 2026 | 6.18 | 6.27 | 6.13 | 6.26 | 6.09 | 2.12% | 292,950 |
| Jan 9, 2026 | 6.05 | 6.18 | 5.96 | 6.13 | 5.96 | 2.17% | 557,151 |
| Jan 8, 2026 | 6.16 | 6.20 | 5.98 | 6.00 | 5.83 | -3.54% | 394,601 |
| Jan 7, 2026 | 6.23 | 6.30 | 6.18 | 6.22 | 6.05 | 0.48% | 262,846 |
| Jan 6, 2026 | 6.20 | 6.23 | 6.10 | 6.19 | 6.02 | -0.48% | 149,827 |
| Jan 5, 2026 | 5.92 | 6.23 | 5.90 | 6.22 | 6.05 | 6.69% | 368,981 |
| Jan 2, 2026 | 5.78 | 5.95 | 5.78 | 5.83 | 5.67 | 4.67% | 332,979 |
| Dec 31, 2025 | 5.85 | 5.87 | 5.56 | 5.57 | 5.42 | -4.79% | 1,046,988 |
| Dec 30, 2025 | 6.03 | 6.16 | 5.77 | 5.85 | 5.69 | -4.10% | 1,286,477 |
| Dec 29, 2025 | 6.21 | 6.27 | 6.10 | 6.10 | 5.93 | -2.71% | 225,160 |
| Dec 26, 2025 | 6.35 | 6.35 | 6.18 | 6.27 | 6.10 | -0.95% | 157,535 |
| Dec 24, 2025 | 6.27 | 6.33 | 6.14 | 6.33 | 6.15 | 1.12% | 160,295 |
| Dec 23, 2025 | 6.22 | 6.30 | 6.14 | 6.26 | 6.09 | 0.64% | 194,563 |
| Dec 22, 2025 | 6.62 | 6.69 | 6.00 | 6.22 | 6.05 | -6.04% | 794,517 |
| Dec 19, 2025 | 6.70 | 6.73 | 6.57 | 6.62 | 6.44 | -1.05% | 81,252 |
| Dec 18, 2025 | 6.72 | 6.75 | 6.65 | 6.69 | 6.50 | 0.45% | 62,314 |
| Dec 17, 2025 | 6.71 | 6.76 | 6.66 | 6.66 | 6.48 | -0.75% | 72,516 |
| Dec 16, 2025 | 6.69 | 6.76 | 6.66 | 6.71 | 6.52 | 0.75% | 48,084 |
| Dec 15, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.48 | -0.75% | 87,742 |
| Dec 12, 2025 | 6.80 | 6.85 | 6.64 | 6.71 | 6.52 | -1.47% | 89,837 |
| Dec 11, 2025 | 6.91 | 6.95 | 6.80 | 6.81 | 6.62 | -2.58% | 110,811 |
| Dec 10, 2025 | 7.00 | 7.04 | 6.95 | 6.99 | 6.76 | -0.14% | 77,493 |
| Dec 9, 2025 | 6.78 | 7.00 | 6.78 | 7.00 | 6.77 | 3.57% | 95,089 |
| Dec 8, 2025 | 6.65 | 6.76 | 6.62 | 6.76 | 6.53 | 1.79% | 111,959 |
| Dec 5, 2025 | 6.67 | 6.67 | 6.62 | 6.64 | 6.42 | -0.15% | 76,373 |
| Dec 4, 2025 | 6.58 | 6.65 | 6.55 | 6.65 | 6.43 | 1.37% | 82,574 |
| Dec 3, 2025 | 6.55 | 6.64 | 6.54 | 6.56 | 6.34 | - | 129,793 |