PIMCO Strategic Income Fund, Inc. (RCS)
5.4300
-0.0500 (-0.91%)
NYSE · Last Trade: May 2nd, 3:47 PM EDT
Historical Prices For PIMCO Strategic Income Fund, Inc. (RCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/01/2026 | 5.46 | 5.48 | 5.38 | 5.43 | 321,829 | 5.43 |
| 4/30/2026 | 5.54 | 5.68 | 5.44 | 5.48 | 198,864 | 5.48 |
| 4/29/2026 | 5.44 | 5.58 | 5.40 | 5.53 | 184,630 | 5.53 |
| 4/28/2026 | 5.37 | 5.43 | 5.30 | 5.41 | 158,350 | 5.41 |
| 4/27/2026 | 5.38 | 5.40 | 5.33 | 5.38 | 113,923 | 5.38 |
| 4/24/2026 | 5.39 | 5.45 | 5.35 | 5.36 | 112,024 | 5.36 |
| 4/23/2026 | 5.45 | 5.57 | 5.33 | 5.38 | 115,741 | 5.38 |
| 4/22/2026 | 5.52 | 5.56 | 5.40 | 5.43 | 177,526 | 5.43 |
| 4/21/2026 | 5.61 | 5.61 | 5.50 | 5.55 | 107,308 | 5.55 |
| 4/20/2026 | 5.62 | 5.62 | 5.53 | 5.55 | 130,372 | 5.55 |
| 4/17/2026 | 5.45 | 5.62 | 5.45 | 5.58 | 138,333 | 5.58 |
| 4/16/2026 | 5.32 | 5.45 | 5.32 | 5.44 | 140,137 | 5.44 |
| 4/15/2026 | 5.32 | 5.36 | 5.29 | 5.32 | 98,159 | 5.32 |
| 4/14/2026 | 5.24 | 5.38 | 5.24 | 5.29 | 201,887 | 5.29 |
| 4/13/2026 | 5.19 | 5.26 | 5.19 | 5.25 | 46,624 | 5.25 |
| 4/10/2026 | 5.24 | 5.28 | 5.20 | 5.25 | 128,678 | 5.21 |
| 4/09/2026 | 5.20 | 5.30 | 5.19 | 5.22 | 152,584 | 5.18 |
| 4/08/2026 | 5.40 | 5.46 | 5.17 | 5.20 | 341,871 | 5.16 |
| 4/07/2026 | 5.32 | 5.35 | 5.29 | 5.35 | 70,199 | 5.31 |
| 4/06/2026 | 5.36 | 5.45 | 5.30 | 5.31 | 134,222 | 5.27 |
| 4/02/2026 | 5.41 | 5.60 | 5.41 | 5.44 | 97,579 | 5.40 |
| 4/01/2026 | 5.38 | 5.67 | 5.34 | 5.49 | 240,342 | 5.45 |
| 3/31/2026 | 5.15 | 5.37 | 5.15 | 5.36 | 243,365 | 5.32 |
| 3/30/2026 | 5.20 | 5.26 | 5.09 | 5.13 | 258,957 | 5.09 |
| 3/27/2026 | 5.31 | 5.37 | 5.14 | 5.14 | 328,820 | 5.10 |
| 3/26/2026 | 5.40 | 5.44 | 5.32 | 5.32 | 68,115 | 5.28 |
| 3/25/2026 | 5.44 | 5.45 | 5.34 | 5.43 | 68,221 | 5.39 |
| 3/24/2026 | 5.36 | 5.45 | 5.35 | 5.38 | 85,842 | 5.34 |
| 3/23/2026 | 5.30 | 5.42 | 5.30 | 5.36 | 173,635 | 5.32 |
| 3/20/2026 | 5.56 | 5.56 | 5.24 | 5.26 | 347,413 | 5.22 |
| 3/19/2026 | 5.50 | 5.61 | 5.50 | 5.55 | 92,831 | 5.51 |
| 3/18/2026 | 5.60 | 5.67 | 5.55 | 5.59 | 163,733 | 5.55 |
| 3/17/2026 | 5.72 | 5.72 | 5.63 | 5.70 | 128,803 | 5.66 |
| 3/16/2026 | 5.51 | 5.65 | 5.50 | 5.62 | 170,216 | 5.58 |
| 3/13/2026 | 5.47 | 5.55 | 5.46 | 5.46 | 182,449 | 5.42 |
| 3/12/2026 | 5.44 | 5.57 | 5.44 | 5.50 | 81,428 | 5.46 |
| 3/11/2026 | 5.67 | 5.69 | 5.46 | 5.57 | 185,485 | 5.49 |
| 3/10/2026 | 5.57 | 5.69 | 5.52 | 5.62 | 114,391 | 5.54 |
| 3/09/2026 | 5.66 | 5.74 | 5.40 | 5.61 | 347,409 | 5.53 |
| 3/06/2026 | 5.82 | 5.82 | 5.71 | 5.73 | 70,426 | 5.65 |
| 3/05/2026 | 5.84 | 5.85 | 5.81 | 5.82 | 109,050 | 5.73 |
| 3/04/2026 | 5.73 | 5.85 | 5.72 | 5.84 | 151,963 | 5.75 |
| 3/03/2026 | 5.80 | 5.82 | 5.57 | 5.66 | 179,757 | 5.58 |
| 3/02/2026 | 5.79 | 5.89 | 5.73 | 5.82 | 204,123 | 5.73 |
| 2/27/2026 | 5.65 | 5.73 | 5.65 | 5.70 | 160,232 | 5.62 |
| 2/26/2026 | 5.66 | 5.70 | 5.65 | 5.70 | 89,910 | 5.61 |
| 2/25/2026 | 5.67 | 5.70 | 5.66 | 5.67 | 74,883 | 5.59 |
| 2/24/2026 | 5.66 | 5.72 | 5.66 | 5.69 | 104,682 | 5.61 |
| 2/23/2026 | 5.72 | 5.76 | 5.67 | 5.70 | 139,492 | 5.62 |
| 2/20/2026 | 5.75 | 5.77 | 5.71 | 5.77 | 108,449 | 5.68 |
| 2/19/2026 | 5.72 | 5.76 | 5.70 | 5.74 | 179,354 | 5.66 |
| 2/18/2026 | 5.74 | 5.78 | 5.70 | 5.72 | 191,149 | 5.64 |
| 2/17/2026 | 5.79 | 5.80 | 5.73 | 5.77 | 144,736 | 5.68 |
| 2/13/2026 | 5.78 | 5.81 | 5.75 | 5.75 | 139,691 | 5.67 |
| 2/12/2026 | 5.83 | 5.87 | 5.76 | 5.80 | 128,746 | 5.71 |
| 2/11/2026 | 6.03 | 6.03 | 5.88 | 5.90 | 106,918 | 5.77 |
| 2/10/2026 | 5.84 | 5.94 | 5.84 | 5.91 | 135,278 | 5.78 |
| 2/09/2026 | 5.95 | 6.01 | 5.83 | 5.85 | 173,122 | 5.72 |
| 2/06/2026 | 5.79 | 5.95 | 5.79 | 5.92 | 138,146 | 5.79 |
| 2/05/2026 | 5.77 | 5.85 | 5.72 | 5.79 | 246,121 | 5.67 |
| 2/04/2026 | 5.94 | 5.96 | 5.77 | 5.83 | 274,841 | 5.71 |
| 2/03/2026 | 6.00 | 6.01 | 5.84 | 5.90 | 224,958 | 5.77 |
| 2/02/2026 | 5.90 | 5.99 | 5.87 | 5.98 | 200,162 | 5.85 |