5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+6.21%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
-19.31%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
-3.92%
PIMCO Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.49 | $5.47 (-0.31%) | $5.49 | $5.45 | 165.40 K | $256.52 M |
| 05/05/2026 | $5.44 | $5.44 (0%) | $5.50 | $5.43 | 103.90 K | $255.58 M |
| 05/04/2026 | $5.50 | $5.46 (-0.73%) | $5.56 | $5.43 | 191.81 K | $256.52 M |
| 05/01/2026 | $5.46 | $5.43 (-0.55%) | $5.48 | $5.38 | 321.83 K | $255.11 M |
| 04/30/2026 | $5.54 | $5.48 (-1.08%) | $5.68 | $5.44 | 198.90 K | $257.46 M |
| 04/29/2026 | $5.44 | $5.53 (1.65%) | $5.58 | $5.40 | 184.63 K | $259.81 M |
| 04/28/2026 | $5.37 | $5.41 (0.74%) | $5.43 | $5.30 | 158.35 K | $254.17 M |
| 04/27/2026 | $5.38 | $5.38 (0%) | $5.40 | $5.33 | 113.92 K | $252.76 M |
| 04/24/2026 | $5.39 | $5.36 (-0.56%) | $5.45 | $5.35 | 112.02 K | $251.82 M |
| 04/23/2026 | $5.45 | $5.38 (-1.28%) | $5.57 | $5.33 | 115.74 K | $252.76 M |
| 04/22/2026 | $5.52 | $5.43 (-1.63%) | $5.56 | $5.40 | 177.53 K | $255.11 M |
| 04/21/2026 | $5.61 | $5.55 (-1.07%) | $5.61 | $5.50 | 107.31 K | $260.75 M |
| 04/20/2026 | $5.62 | $5.55 (-1.25%) | $5.62 | $5.53 | 130.40 K | $260.75 M |
| 04/17/2026 | $5.45 | $5.58 (2.39%) | $5.62 | $5.45 | 138.33 K | $262.16 M |
| 04/16/2026 | $5.32 | $5.44 (2.26%) | $5.45 | $5.32 | 140.14 K | $255.58 M |
| 04/15/2026 | $5.32 | $5.32 (0%) | $5.36 | $5.29 | 98.20 K | $249.94 M |
| 04/14/2026 | $5.24 | $5.29 (0.95%) | $5.38 | $5.24 | 201.90 K | $248.53 M |
| 04/13/2026 | $5.19 | $5.25 (1.16%) | $5.26 | $5.19 | 46.62 K | $246.66 M |
| 04/10/2026 | $5.24 | $5.25 (0.19%) | $5.28 | $5.20 | 128.70 K | $246.66 M |
| 04/09/2026 | $5.20 | $5.22 (0.38%) | $5.30 | $5.19 | 152.60 K | $245.25 M |
| 04/08/2026 | $5.40 | $5.20 (-3.7%) | $5.46 | $5.17 | 341.90 K | $244.31 M |
| 04/07/2026 | $5.32 | $5.35 (0.56%) | $5.35 | $5.29 | 70.21 K | $251.35 M |
| 04/06/2026 | $5.36 | $5.31 (-0.93%) | $5.45 | $5.30 | 134.22 K | $249.47 M |
| 04/02/2026 | $5.41 | $5.44 (0.55%) | $5.60 | $5.41 | 97.60 K | $255.58 M |
| 04/01/2026 | $5.38 | $5.49 (2.04%) | $5.67 | $5.34 | 240.34 K | $257.93 M |
| 03/31/2026 | $5.15 | $5.36 (4.08%) | $5.37 | $5.15 | 243.40 K | $251.82 M |
| 03/30/2026 | $5.20 | $5.13 (-1.35%) | $5.27 | $5.09 | 259.00 K | $241.02 M |
| 03/27/2026 | $5.31 | $5.14 (-3.2%) | $5.37 | $5.14 | 328.82 K | $241.49 M |
| 03/26/2026 | $5.40 | $5.32 (-1.48%) | $5.44 | $5.32 | 68.12 K | $249.94 M |
| 03/25/2026 | $5.44 | $5.43 (-0.18%) | $5.45 | $5.34 | 68.22 K | $255.11 M |
| 03/24/2026 | $5.36 | $5.38 (0.37%) | $5.45 | $5.35 | 85.84 K | $252.76 M |
| 03/23/2026 | $5.30 | $5.36 (1.13%) | $5.42 | $5.30 | 173.66 K | $251.82 M |
| 03/20/2026 | $5.56 | $5.26 (-5.4%) | $5.56 | $5.24 | 347.41 K | $247.13 M |
| 03/19/2026 | $5.50 | $5.55 (0.91%) | $5.61 | $5.50 | 92.83 K | $260.75 M |
| 03/18/2026 | $5.60 | $5.59 (-0.18%) | $5.67 | $5.55 | 164.22 K | $262.63 M |
| 03/17/2026 | $5.72 | $5.70 (-0.35%) | $5.72 | $5.63 | 128.80 K | $267.80 M |
| 03/16/2026 | $5.51 | $5.62 (2%) | $5.65 | $5.50 | 170.22 K | $264.04 M |
| 03/13/2026 | $5.47 | $5.46 (-0.18%) | $5.55 | $5.46 | 182.45 K | $256.52 M |
| 03/12/2026 | $5.44 | $5.50 (1.1%) | $5.57 | $5.44 | 81.43 K | $258.40 M |
| 03/11/2026 | $5.67 | $5.57 (-1.76%) | $5.69 | $5.46 | 185.50 K | $261.69 M |
| 03/10/2026 | $5.57 | $5.62 (0.9%) | $5.69 | $5.52 | 114.40 K | $264.04 M |
| 03/09/2026 | $5.66 | $5.61 (-0.88%) | $5.74 | $5.40 | 347.41 K | $263.57 M |
| 03/06/2026 | $5.82 | $5.73 (-1.55%) | $5.82 | $5.71 | 70.43 K | $269.21 M |
| 03/05/2026 | $5.84 | $5.82 (-0.34%) | $5.85 | $5.81 | 109.05 K | $273.44 M |
| 03/04/2026 | $5.73 | $5.84 (1.92%) | $5.85 | $5.72 | 152.00 K | $274.43 M |
| 03/03/2026 | $5.80 | $5.66 (-2.41%) | $5.82 | $5.57 | 179.80 K | $265.97 M |
| 03/02/2026 | $5.79 | $5.82 (0.52%) | $5.89 | $5.73 | 204.13 K | $273.49 M |
| 02/27/2026 | $5.65 | $5.70 (0.88%) | $5.73 | $5.65 | 160.23 K | $267.85 M |
| 02/26/2026 | $5.66 | $5.70 (0.71%) | $5.70 | $5.65 | 89.91 K | $267.85 M |
| 02/25/2026 | $5.67 | $5.67 (0%) | $5.70 | $5.66 | 74.90 K | $266.44 M |
| 02/24/2026 | $5.66 | $5.69 (0.53%) | $5.72 | $5.66 | 104.71 K | $267.38 M |
| 02/23/2026 | $5.72 | $5.70 (-0.35%) | $5.76 | $5.67 | 139.50 K | $267.85 M |
| 02/20/2026 | $5.75 | $5.77 (0.35%) | $5.77 | $5.71 | 108.45 K | $271.14 M |
| 02/19/2026 | $5.72 | $5.74 (0.35%) | $5.76 | $5.70 | 179.40 K | $269.73 M |
| 02/18/2026 | $5.74 | $5.72 (-0.35%) | $5.78 | $5.70 | 191.15 K | $268.79 M |
| 02/17/2026 | $5.79 | $5.77 (-0.35%) | $5.80 | $5.73 | 144.91 K | $271.14 M |
| 02/13/2026 | $5.78 | $5.75 (-0.52%) | $5.81 | $5.75 | 139.70 K | $270.20 M |
| 02/12/2026 | $5.83 | $5.80 (-0.51%) | $5.87 | $5.76 | 128.75 K | $272.55 M |
| 02/11/2026 | $6.03 | $5.90 (-2.16%) | $6.03 | $5.88 | 106.92 K | $277.25 M |
| 02/10/2026 | $5.84 | $5.91 (1.2%) | $5.94 | $5.84 | 135.30 K | $277.72 M |
| 02/09/2026 | $5.95 | $5.85 (-1.68%) | $6.01 | $5.83 | 173.12 K | $274.90 M |
| 02/06/2026 | $5.79 | $5.92 (2.25%) | $5.95 | $5.79 | 138.15 K | $278.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
