5 DAY PERFORMANCE
+5.22%
1 MONTH PERFORMANCE
+4.44%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
-9.90%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
-17.66%
PIMCO Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.45 | $5.38 (-1.28%) | $5.45 | $5.36 | 93.50 K | $252.76 M |
| 06/18/2026 | $5.46 | $5.36 (-1.83%) | $5.50 | $5.36 | 93.10 K | $251.82 M |
| 06/17/2026 | $5.53 | $5.47 (-1.08%) | $5.54 | $5.46 | 80.00 K | $256.99 M |
| 06/16/2026 | $5.48 | $5.50 (0.36%) | $5.54 | $5.48 | 91.20 K | $258.40 M |
| 06/15/2026 | $5.46 | $5.50 (0.73%) | $5.54 | $5.46 | 244.24 K | $258.40 M |
| 06/12/2026 | $5.47 | $5.46 (-0.18%) | $5.52 | $5.46 | 70.50 K | $256.52 M |
| 06/11/2026 | $5.48 | $5.51 (0.55%) | $5.52 | $5.46 | 67.40 K | $258.87 M |
| 06/10/2026 | $5.50 | $5.50 (0%) | $5.54 | $5.50 | 111.30 K | $258.40 M |
| 06/09/2026 | $5.47 | $5.50 (0.55%) | $5.54 | $5.46 | 276.31 K | $258.40 M |
| 06/08/2026 | $5.46 | $5.47 (0.18%) | $5.50 | $5.42 | 195.23 K | $256.99 M |
| 06/05/2026 | $5.52 | $5.46 (-1.09%) | $5.52 | $5.38 | 130.20 K | $256.52 M |
| 06/04/2026 | $5.50 | $5.54 (0.73%) | $5.55 | $5.41 | 155.43 K | $260.28 M |
| 06/03/2026 | $5.43 | $5.45 (0.37%) | $5.60 | $5.43 | 97.20 K | $256.05 M |
| 06/02/2026 | $5.58 | $5.50 (-1.43%) | $5.60 | $5.50 | 187.50 K | $258.40 M |
| 06/01/2026 | $5.58 | $5.62 (0.72%) | $5.67 | $5.54 | 181.23 K | $264.04 M |
| 05/29/2026 | $5.34 | $5.52 (3.37%) | $5.55 | $5.34 | 235.23 K | $259.34 M |
| 05/28/2026 | $5.33 | $5.37 (0.75%) | $5.43 | $5.33 | 192.73 K | $252.29 M |
| 05/27/2026 | $5.35 | $5.40 (0.93%) | $5.40 | $5.35 | 79.11 K | $253.70 M |
| 05/26/2026 | $5.39 | $5.32 (-1.3%) | $5.42 | $5.32 | 128.01 K | $249.94 M |
| 05/22/2026 | $5.37 | $5.40 (0.56%) | $5.48 | $5.37 | 96.72 K | $253.70 M |
| 05/21/2026 | $5.31 | $5.39 (1.51%) | $5.39 | $5.31 | 108.24 K | $253.23 M |
| 05/20/2026 | $5.28 | $5.33 (0.95%) | $5.38 | $5.28 | 86.50 K | $250.41 M |
| 05/19/2026 | $5.29 | $5.29 (0%) | $5.37 | $5.28 | 119.00 K | $248.53 M |
| 05/18/2026 | $5.40 | $5.30 (-1.85%) | $5.52 | $5.28 | 225.50 K | $249.00 M |
| 05/15/2026 | $5.42 | $5.42 (0%) | $5.46 | $5.39 | 117.38 K | $254.64 M |
| 05/14/2026 | $5.53 | $5.44 (-1.63%) | $5.54 | $5.44 | 129.20 K | $255.58 M |
| 05/13/2026 | $5.59 | $5.47 (-2.15%) | $5.59 | $5.46 | 149.45 K | $256.99 M |
| 05/12/2026 | $5.45 | $5.60 (2.75%) | $5.62 | $5.42 | 147.30 K | $263.10 M |
| 05/11/2026 | $5.52 | $5.48 (-0.72%) | $5.58 | $5.46 | 214.05 K | $257.46 M |
| 05/08/2026 | $5.63 | $5.64 (0.18%) | $5.65 | $5.55 | 103.82 K | $264.98 M |
| 05/07/2026 | $5.49 | $5.55 (1.09%) | $5.55 | $5.45 | 124.29 K | $260.75 M |
| 05/06/2026 | $5.49 | $5.45 (-0.73%) | $5.50 | $5.44 | 232.94 K | $256.05 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 |
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.
