ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PIMCO Strategic Income Fund, Inc. (NY:RCS)

5.540 +0.010 (+0.18%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 11, 2026 5.670 5.686 5.464 5.570 185,485 -0.05(-0.89%)
Mar 10, 2026 5.570 5.687 5.520 5.620 114,391 +0.01(+0.18%)
Mar 09, 2026 5.660 5.740 5.400 5.610 347,409 -0.12(-2.09%)
Mar 06, 2026 5.820 5.820 5.710 5.730 70,426 -0.09(-1.55%)
Mar 05, 2026 5.840 5.850 5.810 5.820 109,050 -0.02(-0.34%)
Mar 04, 2026 5.730 5.848 5.720 5.840 151,963 +0.18(+3.18%)
Mar 03, 2026 5.800 5.817 5.570 5.660 179,757 -0.16(-2.75%)
Mar 02, 2026 5.790 5.890 5.730 5.820 204,123 +0.12(+2.11%)
Feb 27, 2026 5.650 5.730 5.650 5.700 160,232 +0.00(+0.04%)
Feb 26, 2026 5.660 5.700 5.650 5.698 89,910 +0.03(+0.49%)
Feb 25, 2026 5.670 5.700 5.660 5.670 74,883 -0.02(-0.35%)
Feb 24, 2026 5.660 5.720 5.660 5.690 104,682 -0.01(-0.18%)
Feb 23, 2026 5.720 5.760 5.670 5.700 139,492 -0.07(-1.21%)
Feb 20, 2026 5.750 5.770 5.710 5.770 108,449 +0.03(+0.52%)
Feb 19, 2026 5.720 5.760 5.700 5.740 179,354 +0.02(+0.35%)
Feb 18, 2026 5.740 5.780 5.700 5.720 191,149 -0.05(-0.87%)
Feb 17, 2026 5.790 5.800 5.730 5.770 144,736 +0.02(+0.35%)
Feb 13, 2026 5.780 5.810 5.750 5.750 139,691 -0.05(-0.86%)
Feb 12, 2026 5.830 5.865 5.760 5.800 128,746 -0.06(-1.02%)
Feb 11, 2026 5.989 5.989 5.840 5.860 107,647 -0.01(-0.17%)
Feb 10, 2026 5.800 5.900 5.800 5.870 136,201 +0.06(+1.03%)
Feb 09, 2026 5.910 5.969 5.786 5.810 174,303 -0.07(-1.18%)
Feb 06, 2026 5.751 5.906 5.751 5.880 139,088 +0.13(+2.25%)
Feb 05, 2026 5.731 5.810 5.681 5.751 247,801 -0.04(-0.69%)
Feb 04, 2026 5.900 5.919 5.731 5.790 276,717 -0.07(-1.19%)
Feb 03, 2026 5.959 5.969 5.800 5.860 226,493 -0.08(-1.34%)
Feb 02, 2026 5.860 5.949 5.830 5.939 201,528 +0.09(+1.53%)
Jan 30, 2026 5.761 5.890 5.749 5.850 412,360 +0.11(+1.90%)
Jan 29, 2026 5.781 5.850 5.711 5.741 267,462 -0.05(-0.86%)
Jan 28, 2026 5.790 5.860 5.731 5.790 227,220 -0.03(-0.51%)
Jan 27, 2026 5.880 5.890 5.761 5.820 288,283 -0.12(-2.01%)
Jan 26, 2026 5.969 5.990 5.870 5.939 184,959 -0.03(-0.50%)
Jan 23, 2026 6.029 6.079 5.939 5.969 244,157 -0.09(-1.48%)
Jan 22, 2026 6.029 6.108 6.029 6.059 95,012 +0.01(+0.16%)
Jan 21, 2026 6.059 6.088 6.009 6.049 101,086 +0.00(+0.00%)
Jan 20, 2026 6.049 6.098 6.009 6.049 238,808 -0.03(-0.49%)
Jan 16, 2026 6.059 6.128 6.049 6.079 140,632 +0.02(+0.33%)
Jan 15, 2026 6.088 6.118 6.029 6.059 148,027 -0.02(-0.33%)
Jan 14, 2026 6.069 6.128 6.004 6.079 143,797 +0.01(+0.16%)
Jan 13, 2026 6.158 6.257 5.999 6.069 383,759 -0.11(-1.77%)
Jan 12, 2026 6.099 6.188 6.050 6.178 296,745 +0.13(+2.12%)
Jan 09, 2026 5.971 6.099 5.882 6.050 564,561 +0.13(+2.17%)
Jan 08, 2026 6.079 6.119 5.902 5.921 399,849 -0.22(-3.54%)
Jan 07, 2026 6.148 6.217 6.099 6.138 266,342 +0.03(+0.48%)
Jan 06, 2026 6.119 6.148 6.020 6.109 151,819 -0.03(-0.48%)
Jan 05, 2026 5.842 6.148 5.823 6.138 373,736 +0.38(+6.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.