PIMCO Strategic Income Fund, Inc. (RCS)
5.4500
-0.0500 (-0.91%)
NYSE· Last Trade: Jun 3rd, 8:27 PM EDT
Historical Prices For PIMCO Strategic Income Fund, Inc. (RCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 5.43 | 5.60 | 5.43 | 5.45 | 97,194 | 5.45 |
| 6/02/2026 | 5.58 | 5.60 | 5.50 | 5.50 | 187,485 | 5.50 |
| 6/01/2026 | 5.58 | 5.67 | 5.54 | 5.62 | 181,235 | 5.62 |
| 5/29/2026 | 5.34 | 5.55 | 5.34 | 5.52 | 235,230 | 5.52 |
| 5/28/2026 | 5.33 | 5.43 | 5.33 | 5.37 | 192,725 | 5.37 |
| 5/27/2026 | 5.35 | 5.40 | 5.35 | 5.40 | 79,108 | 5.40 |
| 5/26/2026 | 5.39 | 5.42 | 5.32 | 5.32 | 128,015 | 5.32 |
| 5/22/2026 | 5.37 | 5.48 | 5.37 | 5.40 | 96,718 | 5.40 |
| 5/21/2026 | 5.31 | 5.39 | 5.31 | 5.39 | 108,246 | 5.39 |
| 5/20/2026 | 5.28 | 5.38 | 5.28 | 5.33 | 86,452 | 5.33 |
| 5/19/2026 | 5.29 | 5.37 | 5.28 | 5.29 | 118,967 | 5.29 |
| 5/18/2026 | 5.40 | 5.52 | 5.28 | 5.30 | 225,468 | 5.30 |
| 5/15/2026 | 5.42 | 5.46 | 5.39 | 5.42 | 117,383 | 5.42 |
| 5/14/2026 | 5.53 | 5.54 | 5.44 | 5.44 | 129,177 | 5.44 |
| 5/13/2026 | 5.59 | 5.59 | 5.46 | 5.47 | 148,841 | 5.47 |
| 5/12/2026 | 5.45 | 5.62 | 5.42 | 5.60 | 147,283 | 5.60 |
| 5/11/2026 | 5.52 | 5.58 | 5.46 | 5.48 | 214,037 | 5.48 |
| 5/08/2026 | 5.63 | 5.64 | 5.55 | 5.64 | 103,818 | 5.60 |
| 5/07/2026 | 5.49 | 5.55 | 5.45 | 5.55 | 124,294 | 5.51 |
| 5/06/2026 | 5.49 | 5.50 | 5.44 | 5.45 | 232,935 | 5.41 |
| 5/05/2026 | 5.44 | 5.50 | 5.42 | 5.44 | 103,881 | 5.40 |
| 5/04/2026 | 5.50 | 5.56 | 5.43 | 5.46 | 191,809 | 5.42 |
| 5/01/2026 | 5.46 | 5.48 | 5.38 | 5.43 | 321,829 | 5.39 |
| 4/30/2026 | 5.54 | 5.68 | 5.44 | 5.48 | 198,864 | 5.44 |
| 4/29/2026 | 5.44 | 5.58 | 5.40 | 5.53 | 184,630 | 5.49 |
| 4/28/2026 | 5.37 | 5.43 | 5.30 | 5.41 | 158,350 | 5.37 |
| 4/27/2026 | 5.38 | 5.40 | 5.33 | 5.38 | 113,923 | 5.34 |
| 4/24/2026 | 5.39 | 5.45 | 5.35 | 5.36 | 112,024 | 5.32 |
| 4/23/2026 | 5.45 | 5.57 | 5.33 | 5.38 | 115,741 | 5.34 |
| 4/22/2026 | 5.52 | 5.56 | 5.40 | 5.43 | 177,526 | 5.39 |
| 4/21/2026 | 5.61 | 5.61 | 5.50 | 5.55 | 107,308 | 5.51 |
| 4/20/2026 | 5.62 | 5.62 | 5.53 | 5.55 | 130,372 | 5.51 |
| 4/17/2026 | 5.45 | 5.62 | 5.45 | 5.58 | 138,333 | 5.54 |
| 4/16/2026 | 5.32 | 5.45 | 5.32 | 5.44 | 140,137 | 5.40 |
| 4/15/2026 | 5.32 | 5.36 | 5.29 | 5.32 | 98,159 | 5.28 |
| 4/14/2026 | 5.24 | 5.38 | 5.24 | 5.29 | 201,887 | 5.25 |
| 4/13/2026 | 5.19 | 5.26 | 5.19 | 5.25 | 46,624 | 5.21 |
| 4/10/2026 | 5.24 | 5.28 | 5.20 | 5.25 | 128,678 | 5.17 |
| 4/09/2026 | 5.20 | 5.30 | 5.19 | 5.22 | 152,584 | 5.14 |
| 4/08/2026 | 5.40 | 5.46 | 5.17 | 5.20 | 341,871 | 5.12 |
| 4/07/2026 | 5.32 | 5.35 | 5.29 | 5.35 | 70,199 | 5.27 |
| 4/06/2026 | 5.36 | 5.45 | 5.30 | 5.31 | 134,222 | 5.23 |
| 4/02/2026 | 5.41 | 5.60 | 5.41 | 5.44 | 97,579 | 5.36 |
| 4/01/2026 | 5.38 | 5.67 | 5.34 | 5.49 | 240,342 | 5.41 |
| 3/31/2026 | 5.15 | 5.37 | 5.15 | 5.36 | 243,365 | 5.28 |
| 3/30/2026 | 5.20 | 5.26 | 5.09 | 5.13 | 258,957 | 5.05 |
| 3/27/2026 | 5.31 | 5.37 | 5.14 | 5.14 | 328,820 | 5.06 |
| 3/26/2026 | 5.40 | 5.44 | 5.32 | 5.32 | 68,115 | 5.24 |
| 3/25/2026 | 5.44 | 5.45 | 5.34 | 5.43 | 68,221 | 5.35 |
| 3/24/2026 | 5.36 | 5.45 | 5.35 | 5.38 | 85,842 | 5.30 |
| 3/23/2026 | 5.30 | 5.42 | 5.30 | 5.36 | 173,635 | 5.28 |
| 3/20/2026 | 5.56 | 5.56 | 5.24 | 5.26 | 347,413 | 5.18 |
| 3/19/2026 | 5.50 | 5.61 | 5.50 | 5.55 | 92,831 | 5.47 |
| 3/18/2026 | 5.60 | 5.67 | 5.55 | 5.59 | 163,733 | 5.51 |
| 3/17/2026 | 5.72 | 5.72 | 5.63 | 5.70 | 128,803 | 5.62 |
| 3/16/2026 | 5.51 | 5.65 | 5.50 | 5.62 | 170,216 | 5.54 |
| 3/13/2026 | 5.47 | 5.55 | 5.46 | 5.46 | 182,449 | 5.38 |
| 3/12/2026 | 5.44 | 5.57 | 5.44 | 5.50 | 81,428 | 5.42 |
| 3/11/2026 | 5.67 | 5.69 | 5.46 | 5.57 | 185,485 | 5.45 |
| 3/10/2026 | 5.57 | 5.69 | 5.52 | 5.62 | 114,391 | 5.50 |
| 3/09/2026 | 5.66 | 5.74 | 5.40 | 5.61 | 347,409 | 5.49 |
| 3/06/2026 | 5.82 | 5.82 | 5.71 | 5.73 | 70,426 | 5.61 |
| 3/05/2026 | 5.84 | 5.85 | 5.81 | 5.82 | 109,050 | 5.69 |
| 3/04/2026 | 5.73 | 5.85 | 5.72 | 5.84 | 151,963 | 5.71 |