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)

6.580 -0.100 (-1.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2025 6.680 6.690 6.540 6.580 191,622 -0.10(-1.50%)
Nov 28, 2025 6.620 6.720 6.590 6.680 79,895 +0.09(+1.37%)
Nov 26, 2025 6.600 6.730 6.520 6.590 73,673 -0.02(-0.30%)
Nov 25, 2025 6.560 6.714 6.560 6.610 83,834 +0.07(+1.07%)
Nov 24, 2025 6.550 6.635 6.530 6.540 113,433 +0.02(+0.31%)
Nov 21, 2025 6.750 6.825 6.480 6.520 361,437 -0.27(-3.98%)
Nov 20, 2025 6.950 7.000 6.750 6.790 149,079 -0.12(-1.74%)
Nov 19, 2025 6.910 7.000 6.910 6.910 86,142 -0.03(-0.43%)
Nov 18, 2025 6.930 6.972 6.860 6.940 88,575 +0.00(+0.00%)
Nov 17, 2025 6.950 6.970 6.900 6.940 138,522 -0.02(-0.29%)
Nov 14, 2025 6.960 7.100 6.960 6.960 88,775 -0.04(-0.57%)
Nov 13, 2025 7.099 7.109 6.990 7.000 93,224 -0.06(-0.85%)
Nov 12, 2025 7.080 7.121 7.020 7.060 56,329 +0.04(+0.57%)
Nov 11, 2025 7.000 7.129 7.000 7.020 83,051 -0.01(-0.14%)
Nov 10, 2025 7.040 7.109 7.010 7.030 84,993 -0.01(-0.14%)
Nov 07, 2025 6.960 7.060 6.911 7.040 90,936 +0.09(+1.29%)
Nov 06, 2025 7.060 7.134 6.871 6.950 160,618 -0.13(-1.83%)
Nov 05, 2025 6.960 7.129 6.960 7.080 74,029 +0.12(+1.71%)
Nov 04, 2025 7.060 7.129 6.960 6.960 259,468 -0.20(-2.78%)
Nov 03, 2025 7.259 7.259 7.109 7.159 168,485 +0.00(+0.00%)
Oct 31, 2025 7.080 7.209 7.080 7.159 135,205 +0.08(+1.12%)
Oct 30, 2025 7.119 7.169 7.060 7.080 96,048 +0.00(+0.00%)
Oct 29, 2025 7.080 7.167 7.060 7.080 107,327 +0.02(+0.28%)
Oct 28, 2025 7.149 7.219 7.060 7.060 94,310 -0.09(-1.25%)
Oct 27, 2025 7.129 7.258 7.070 7.149 129,760 +0.03(+0.42%)
Oct 24, 2025 7.169 7.258 7.109 7.119 69,635 +0.01(+0.14%)
Oct 23, 2025 7.099 7.109 7.010 7.109 124,130 +0.10(+1.42%)
Oct 22, 2025 7.099 7.099 6.960 7.010 115,127 +0.03(+0.43%)
Oct 21, 2025 6.960 7.139 6.960 6.980 184,500 -0.09(-1.27%)
Oct 20, 2025 7.259 7.363 7.010 7.070 286,825 -0.19(-2.60%)
Oct 17, 2025 7.189 7.318 7.099 7.259 142,283 +0.04(+0.55%)
Oct 16, 2025 7.298 7.452 7.179 7.219 142,653 -0.08(-1.09%)
Oct 15, 2025 7.438 7.497 7.239 7.298 182,346 -0.13(-1.74%)
Oct 14, 2025 7.457 7.507 7.318 7.428 103,286 -0.05(-0.66%)
Oct 13, 2025 7.487 7.695 7.467 7.477 109,870 +0.00(+0.00%)
Oct 10, 2025 7.586 7.675 7.448 7.477 168,433 -0.11(-1.43%)
Oct 09, 2025 7.665 7.665 7.566 7.586 112,554 -0.07(-0.90%)
Oct 08, 2025 7.814 7.814 7.626 7.655 178,690 -0.10(-1.28%)
Oct 07, 2025 7.833 7.849 7.734 7.754 251,686 -0.10(-1.26%)
Oct 06, 2025 7.744 7.853 7.695 7.853 496,571 +0.19(+2.45%)
Oct 03, 2025 7.814 7.833 7.497 7.665 267,651 -0.19(-2.39%)
Oct 02, 2025 7.655 7.893 7.605 7.853 310,332 +0.20(+2.58%)
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.