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)

5.580 +0.050 (+0.90%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 5.440 5.580 5.402 5.530 184,630 +0.12(+2.22%)
Apr 28, 2026 5.370 5.430 5.300 5.410 158,350 +0.03(+0.56%)
Apr 27, 2026 5.380 5.400 5.330 5.380 113,923 +0.02(+0.37%)
Apr 24, 2026 5.390 5.450 5.350 5.360 112,024 -0.02(-0.37%)
Apr 23, 2026 5.450 5.567 5.330 5.380 115,741 -0.05(-0.92%)
Apr 22, 2026 5.520 5.560 5.400 5.430 177,526 -0.12(-2.16%)
Apr 21, 2026 5.610 5.610 5.500 5.550 107,308 +0.00(+0.00%)
Apr 20, 2026 5.620 5.620 5.530 5.550 130,372 -0.03(-0.54%)
Apr 17, 2026 5.450 5.620 5.450 5.580 138,333 +0.14(+2.57%)
Apr 16, 2026 5.320 5.450 5.320 5.440 140,137 +0.12(+2.26%)
Apr 15, 2026 5.320 5.360 5.290 5.320 98,159 +0.03(+0.57%)
Apr 14, 2026 5.240 5.380 5.235 5.290 201,887 +0.04(+0.76%)
Apr 13, 2026 5.190 5.260 5.190 5.250 46,624 +0.00(+0.00%)
Apr 10, 2026 5.240 5.278 5.200 5.250 128,678 +0.03(+0.57%)
Apr 09, 2026 5.200 5.300 5.187 5.220 152,584 +0.02(+0.38%)
Apr 08, 2026 5.400 5.465 5.170 5.200 341,871 -0.15(-2.80%)
Apr 07, 2026 5.320 5.350 5.290 5.350 70,199 +0.04(+0.75%)
Apr 06, 2026 5.360 5.450 5.300 5.310 134,222 -0.13(-2.39%)
Apr 02, 2026 5.410 5.600 5.410 5.440 97,579 -0.05(-0.91%)
Apr 01, 2026 5.380 5.670 5.340 5.490 240,342 +0.13(+2.43%)
Mar 31, 2026 5.150 5.370 5.150 5.360 243,365 +0.23(+4.48%)
Mar 30, 2026 5.200 5.265 5.093 5.130 258,957 -0.01(-0.19%)
Mar 27, 2026 5.310 5.370 5.140 5.140 328,820 -0.18(-3.38%)
Mar 26, 2026 5.400 5.440 5.320 5.320 68,115 -0.11(-2.03%)
Mar 25, 2026 5.440 5.450 5.340 5.430 68,221 +0.05(+0.93%)
Mar 24, 2026 5.360 5.450 5.350 5.380 85,842 +0.02(+0.37%)
Mar 23, 2026 5.300 5.420 5.300 5.360 173,635 +0.10(+1.90%)
Mar 20, 2026 5.560 5.560 5.240 5.260 347,413 -0.29(-5.23%)
Mar 19, 2026 5.500 5.609 5.500 5.550 92,831 -0.04(-0.72%)
Mar 18, 2026 5.600 5.670 5.550 5.590 163,733 -0.11(-1.93%)
Mar 17, 2026 5.720 5.720 5.630 5.700 128,803 +0.08(+1.42%)
Mar 16, 2026 5.510 5.650 5.500 5.620 170,216 +0.16(+2.93%)
Mar 13, 2026 5.470 5.554 5.460 5.460 182,449 -0.04(-0.73%)
Mar 12, 2026 5.440 5.573 5.440 5.500 81,428 -0.07(-1.26%)
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 -0.10(-1.69%)
Feb 11, 2026 6.030 6.030 5.880 5.900 106,918 -0.01(-0.17%)
Feb 10, 2026 5.840 5.940 5.840 5.910 135,278 +0.06(+1.03%)
Feb 09, 2026 5.950 6.010 5.825 5.850 173,122 -0.07(-1.18%)
Feb 06, 2026 5.790 5.947 5.790 5.920 138,146 +0.13(+2.25%)
Feb 05, 2026 5.770 5.850 5.720 5.790 246,121 -0.04(-0.69%)
Feb 04, 2026 5.940 5.960 5.770 5.830 274,841 -0.07(-1.19%)
Feb 03, 2026 6.000 6.010 5.840 5.900 224,958 -0.08(-1.34%)
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.