PIMCO Strategic Income Fund, Inc. RCS
4.95 USD -0.01 (-0.20%)
Regular-session close
4.95 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.95 Day range 5.00
4.86 52-week range 7.04
- YTD
- -11.13%
- 1 year
- -29.69%
RCS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.97 | 4.99 | 4.95 | 4.95 | -0.05 | -1.00% | 83,982 |
| Nov 12, 2026 | 5.06 | 5.09 | 5.00 | 5.00 | -0.08 | -1.57% | 119,600 |
| Nov 11, 2026 | 5.09 | 5.11 | 5.06 | 5.08 | -0.01 | -0.20% | 87,300 |
| Nov 10, 2026 | 5.06 | 5.10 | 5.05 | 5.09 | +0.03 | +0.59% | 96,400 |
| Nov 9, 2026 | 4.96 | 5.08 | 4.96 | 5.06 | +0.04 | +0.80% | 205,500 |
| Nov 6, 2026 | 4.96 | 5.03 | 4.96 | 5.02 | 0.00 | 0.00% | 103,000 |
| Nov 5, 2026 | 5.00 | 5.07 | 5.00 | 5.02 | -0.01 | -0.20% | 217,800 |
| Nov 4, 2026 | 5.01 | 5.04 | 5.00 | 5.03 | +0.01 | +0.20% | 61,300 |
| Nov 3, 2026 | 5.04 | 5.13 | 5.00 | 5.02 | -0.06 | -1.18% | 76,800 |
| Nov 2, 2026 | 5.10 | 5.13 | 5.02 | 5.08 | 0.00 | 0.00% | 144,800 |
| Oct 30, 2026 | 5.00 | 5.10 | 4.91 | 5.08 | +0.15 | +3.04% | 198,000 |
| Oct 29, 2026 | 4.88 | 4.96 | 4.88 | 4.93 | +0.01 | +0.20% | 48,800 |
| Oct 28, 2026 | 4.97 | 5.00 | 4.90 | 4.92 | -0.03 | -0.61% | 101,700 |
| Oct 27, 2026 | 4.94 | 4.95 | 4.87 | 4.95 | +0.03 | +0.61% | 99,600 |
| Oct 26, 2026 | 4.88 | 4.93 | 4.87 | 4.92 | +0.06 | +1.23% | 93,100 |
| Oct 23, 2026 | 4.86 | 4.96 | 4.86 | 4.86 | -0.01 | -0.21% | 125,100 |
| Oct 22, 2026 | 4.86 | 4.91 | 4.85 | 4.87 | -0.02 | -0.41% | 182,900 |
| Oct 21, 2026 | 4.91 | 4.95 | 4.88 | 4.89 | 0.00 | 0.00% | 140,400 |
| Oct 20, 2026 | 4.89 | 4.97 | 4.89 | 4.89 | -0.04 | -0.81% | 123,700 |
| Oct 19, 2026 | 4.91 | 4.93 | 4.87 | 4.93 | +0.06 | +1.23% | 176,400 |
| Oct 16, 2026 | 4.92 | 5.06 | 4.85 | 4.87 | -0.08 | -1.62% | 251,200 |
| Oct 15, 2026 | 4.90 | 4.97 | 4.90 | 4.95 | +0.05 | +1.02% | 139,600 |
| Oct 14, 2026 | 4.97 | 4.98 | 4.86 | 4.90 | -0.11 | -2.20% | 295,800 |
| Oct 13, 2026 | 5.02 | 5.05 | 4.98 | 5.01 | -0.04 | -0.79% | 160,400 |
| Oct 12, 2026 | 5.04 | 5.08 | 5.01 | 5.05 | +0.01 | +0.20% | 114,400 |
| Oct 9, 2026 | 5.05 | 5.08 | 5.01 | 5.04 | 0.00 | 0.00% | 104,700 |
| Oct 8, 2026 | 5.04 | 5.05 | 5.00 | 5.04 | +0.03 | +0.60% | 90,700 |
| Oct 7, 2026 | 5.04 | 5.08 | 5.00 | 5.01 | -0.04 | -0.79% | 183,100 |
| Oct 6, 2026 | 5.08 | 5.12 | 5.03 | 5.05 | +0.01 | +0.20% | 171,800 |
| Oct 5, 2026 | 5.01 | 5.10 | 5.01 | 5.04 | +0.03 | +0.60% | 84,900 |
| Oct 2, 2026 | 5.03 | 5.06 | 5.00 | 5.01 | -0.04 | -0.79% | 96,900 |
| Oct 1, 2026 | 5.09 | 5.10 | 5.01 | 5.05 | -0.01 | -0.20% | 172,900 |
| Sep 30, 2026 | 4.96 | 5.12 | 4.96 | 5.06 | +0.08 | +1.61% | 476,300 |
| Sep 29, 2026 | 4.93 | 4.99 | 4.92 | 4.98 | +0.05 | +1.01% | 145,200 |
| Sep 28, 2026 | 4.90 | 4.95 | 4.87 | 4.93 | 0.00 | 0.00% | 177,400 |
| Sep 25, 2026 | 4.92 | 4.95 | 4.89 | 4.93 | +0.04 | +0.82% | 117,200 |
| Sep 24, 2026 | 4.90 | 4.94 | 4.88 | 4.89 | -0.05 | -1.01% | 169,100 |
| Sep 23, 2026 | 4.95 | 4.96 | 4.93 | 4.94 | -0.02 | -0.40% | 65,000 |
| Sep 22, 2026 | 4.95 | 4.98 | 4.94 | 4.96 | -0.01 | -0.20% | 125,200 |
| Sep 21, 2026 | 4.99 | 4.99 | 4.94 | 4.97 | +0.03 | +0.61% | 117,500 |
| Sep 18, 2026 | 4.98 | 4.99 | 4.90 | 4.94 | 0.00 | 0.00% | 112,700 |
| Sep 17, 2026 | 4.92 | 4.96 | 4.88 | 4.94 | +0.02 | +0.41% | 139,700 |
| Sep 16, 2026 | 4.88 | 4.95 | 4.88 | 4.92 | +0.02 | +0.41% | 106,600 |
| Sep 15, 2026 | 4.85 | 4.90 | 4.84 | 4.90 | 0.00 | 0.00% | 206,300 |
| Sep 14, 2026 | 5.00 | 5.06 | 4.84 | 4.90 | -0.13 | -2.58% | 455,100 |
| Sep 11, 2026 | 5.02 | 5.05 | 4.89 | 5.03 | -0.02 | -0.40% | 338,300 |
| Sep 10, 2026 | 5.10 | 5.14 | 5.00 | 5.05 | -0.05 | -0.98% | 164,400 |
| Sep 9, 2026 | 5.15 | 5.19 | 5.10 | 5.10 | -0.06 | -1.16% | 163,700 |
| Sep 8, 2026 | 5.15 | 5.18 | 5.15 | 5.16 | -0.02 | -0.39% | 210,200 |
| Sep 4, 2026 | 5.22 | 5.22 | 5.17 | 5.18 | -0.01 | -0.19% | 200,300 |
| Sep 3, 2026 | 5.24 | 5.27 | 5.19 | 5.19 | -0.08 | -1.52% | 146,700 |
| Sep 2, 2026 | 5.27 | 5.28 | 5.21 | 5.27 | +0.02 | +0.38% | 91,200 |
| Sep 1, 2026 | 5.29 | 5.33 | 5.20 | 5.25 | -0.03 | -0.57% | 171,000 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | +0.02 | +0.38% | 116,000 |
| Aug 28, 2026 | 5.28 | 5.28 | 5.26 | 5.26 | -0.02 | -0.38% | 138,800 |
| Aug 27, 2026 | 5.29 | 5.29 | 5.26 | 5.28 | +0.01 | +0.19% | 84,600 |
| Aug 26, 2026 | 5.28 | 5.28 | 5.26 | 5.27 | +0.02 | +0.38% | 51,200 |
| Aug 25, 2026 | 5.30 | 5.32 | 5.25 | 5.25 | -0.01 | -0.19% | 137,900 |
| Aug 24, 2026 | 5.26 | 5.29 | 5.25 | 5.26 | -0.01 | -0.19% | 134,400 |
| Aug 21, 2026 | 5.26 | 5.31 | 5.26 | 5.27 | -0.01 | -0.19% | 36,900 |
| Aug 20, 2026 | 5.28 | 5.33 | 5.26 | 5.28 | 0.00 | 0.00% | 95,200 |
| Aug 19, 2026 | 5.25 | 5.29 | 5.25 | 5.28 | +0.03 | +0.57% | 135,000 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.24 | 5.25 | -0.04 | -0.76% | 101,500 |
| Aug 17, 2026 | 5.29 | 5.33 | 5.26 | 5.29 | -0.01 | -0.19% | 232,800 |
| Aug 14, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | +0.03 | +0.57% | 101,000 |
65 days, newest first. Daily bars as drawn on the RCS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.