5 DAY PERFORMANCE
+11.02%
1 MONTH PERFORMANCE
+11.90%
3 MONTH PERFORMANCE
+7.43%
6 MONTH PERFORMANCE
+3.68%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
-20.79%
PIMCO Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.00 | $5.02 (0.4%) | $5.07 | $5.00 | 217.84 K | $237.68 M |
| 11/04/2026 | $5.01 | $5.03 (0.4%) | $5.04 | $5.00 | 61.42 K | $238.15 M |
| 11/03/2026 | $5.04 | $5.02 (-0.4%) | $5.13 | $5.00 | 76.80 K | $237.68 M |
| 11/02/2026 | $5.10 | $5.08 (-0.39%) | $5.13 | $5.02 | 144.81 K | $240.52 M |
| 10/30/2026 | $5.00 | $5.08 (1.6%) | $5.10 | $4.91 | 198.04 K | $240.52 M |
| 10/29/2026 | $4.88 | $4.93 (1.02%) | $4.96 | $4.88 | 48.83 K | $233.42 M |
| 10/28/2026 | $4.97 | $4.92 (-1.01%) | $5.00 | $4.90 | 101.71 K | $232.94 M |
| 10/27/2026 | $4.94 | $4.95 (0.2%) | $4.95 | $4.87 | 99.64 K | $234.36 M |
| 10/26/2026 | $4.88 | $4.92 (0.82%) | $4.93 | $4.87 | 93.13 K | $232.94 M |
| 10/23/2026 | $4.86 | $4.86 (0%) | $4.96 | $4.86 | 125.10 K | $230.10 M |
| 10/22/2026 | $4.86 | $4.87 (0.21%) | $4.91 | $4.85 | 183.19 K | $230.58 M |
| 10/21/2026 | $4.91 | $4.89 (-0.41%) | $4.95 | $4.88 | 140.40 K | $231.52 M |
| 10/20/2026 | $4.89 | $4.89 (0%) | $4.97 | $4.89 | 123.70 K | $231.52 M |
| 10/19/2026 | $4.91 | $4.93 (0.41%) | $4.93 | $4.87 | 176.40 K | $233.42 M |
| 10/16/2026 | $4.92 | $4.87 (-1.02%) | $5.06 | $4.85 | 251.24 K | $230.58 M |
| 10/15/2026 | $4.90 | $4.95 (1.02%) | $4.97 | $4.90 | 139.71 K | $234.36 M |
| 10/14/2026 | $4.97 | $4.90 (-1.41%) | $4.98 | $4.86 | 297.87 K | $232.00 M |
| 10/13/2026 | $5.02 | $5.01 (-0.2%) | $5.05 | $4.98 | 161.52 K | $237.20 M |
| 10/12/2026 | $5.04 | $5.05 (0.2%) | $5.08 | $5.01 | 114.44 K | $239.10 M |
| 10/09/2026 | $5.05 | $5.04 (-0.2%) | $5.08 | $5.01 | 104.75 K | $238.62 M |
| 10/08/2026 | $5.04 | $5.04 (0%) | $5.05 | $5.00 | 90.70 K | $238.62 M |
| 10/07/2026 | $5.04 | $5.01 (-0.6%) | $5.08 | $5.00 | 183.32 K | $237.20 M |
| 10/06/2026 | $5.08 | $5.05 (-0.59%) | $5.12 | $5.03 | 171.87 K | $239.10 M |
| 10/05/2026 | $5.01 | $5.04 (0.6%) | $5.10 | $5.01 | 84.92 K | $238.62 M |
| 10/02/2026 | $5.03 | $5.01 (-0.4%) | $5.06 | $5.00 | 96.90 K | $237.20 M |
| 10/01/2026 | $5.09 | $5.05 (-0.79%) | $5.10 | $5.01 | 172.94 K | $239.10 M |
| 09/30/2026 | $4.96 | $5.06 (2.02%) | $5.12 | $4.96 | 476.30 K | $239.57 M |
| 09/29/2026 | $4.93 | $4.98 (1.01%) | $4.99 | $4.92 | 145.20 K | $235.78 M |
| 09/28/2026 | $4.90 | $4.93 (0.61%) | $4.95 | $4.87 | 177.53 K | $233.42 M |
| 09/25/2026 | $4.92 | $4.93 (0.2%) | $4.95 | $4.89 | 117.25 K | $233.42 M |
| 09/24/2026 | $4.90 | $4.89 (-0.2%) | $4.94 | $4.88 | 169.12 K | $231.52 M |
| 09/23/2026 | $4.95 | $4.94 (-0.2%) | $4.96 | $4.93 | 65.00 K | $233.89 M |
| 09/22/2026 | $4.95 | $4.96 (0.2%) | $4.98 | $4.93 | 125.23 K | $234.84 M |
| 09/21/2026 | $4.99 | $4.97 (-0.4%) | $4.99 | $4.94 | 117.50 K | $235.31 M |
| 09/18/2026 | $4.98 | $4.94 (-0.8%) | $4.99 | $4.90 | 112.70 K | $233.89 M |
| 09/17/2026 | $4.92 | $4.94 (0.41%) | $4.96 | $4.88 | 140.08 K | $233.89 M |
| 09/16/2026 | $4.88 | $4.92 (0.82%) | $4.95 | $4.88 | 106.85 K | $232.94 M |
| 09/15/2026 | $4.85 | $4.90 (1.03%) | $4.90 | $4.84 | 206.44 K | $232.00 M |
| 09/14/2026 | $5.00 | $4.90 (-2%) | $5.06 | $4.84 | 455.13 K | $232.00 M |
| 09/11/2026 | $5.02 | $5.03 (0.2%) | $5.05 | $4.89 | 338.30 K | $238.15 M |
| 09/10/2026 | $5.10 | $5.05 (-0.98%) | $5.14 | $5.00 | 164.45 K | $239.10 M |
| 09/09/2026 | $5.15 | $5.10 (-0.97%) | $5.19 | $5.10 | 163.70 K | $241.46 M |
| 09/08/2026 | $5.15 | $5.16 (0.19%) | $5.18 | $5.15 | 210.20 K | $244.31 M |
| 09/04/2026 | $5.22 | $5.18 (-0.77%) | $5.22 | $5.17 | 200.31 K | $245.25 M |
| 09/03/2026 | $5.24 | $5.19 (-0.95%) | $5.27 | $5.19 | 146.74 K | $245.73 M |
| 09/02/2026 | $5.27 | $5.27 (0%) | $5.28 | $5.21 | 91.25 K | $247.60 M |
| 09/01/2026 | $5.29 | $5.25 (-0.76%) | $5.33 | $5.20 | 171.08 K | $246.66 M |
| 08/31/2026 | $5.28 | $5.28 (0%) | $5.28 | $5.22 | 116.04 K | $248.06 M |
| 08/28/2026 | $5.28 | $5.26 (-0.38%) | $5.28 | $5.26 | 139.02 K | $247.13 M |
| 08/27/2026 | $5.29 | $5.28 (-0.19%) | $5.29 | $5.26 | 84.63 K | $248.06 M |
| 08/26/2026 | $5.28 | $5.27 (-0.19%) | $5.28 | $5.26 | 51.23 K | $247.60 M |
| 08/25/2026 | $5.30 | $5.25 (-0.94%) | $5.32 | $5.25 | 138.28 K | $246.66 M |
| 08/24/2026 | $5.26 | $5.26 (0%) | $5.29 | $5.25 | 134.40 K | $247.13 M |
| 08/21/2026 | $5.26 | $5.27 (0.19%) | $5.31 | $5.26 | 36.93 K | $247.60 M |
| 08/20/2026 | $5.28 | $5.28 (0%) | $5.33 | $5.26 | 95.24 K | $248.06 M |
| 08/19/2026 | $5.25 | $5.28 (0.57%) | $5.29 | $5.25 | 135.10 K | $248.06 M |
| 08/18/2026 | $5.30 | $5.25 (-0.94%) | $5.30 | $5.24 | 101.54 K | $246.66 M |
| 08/17/2026 | $5.29 | $5.29 (0%) | $5.33 | $5.26 | 232.80 K | $248.53 M |
| 08/14/2026 | $5.24 | $5.30 (1.15%) | $5.30 | $5.23 | 101.07 K | $249.00 M |
| 08/13/2026 | $5.25 | $5.27 (0.38%) | $5.33 | $5.22 | 187.10 K | $247.60 M |
| 08/12/2026 | $5.27 | $5.29 (0.38%) | $5.32 | $5.27 | 101.90 K | $248.53 M |
| 08/11/2026 | $5.27 | $5.27 (0%) | $5.30 | $5.25 | 103.55 K | $247.60 M |
| 08/10/2026 | $5.24 | $5.28 (0.76%) | $5.28 | $5.21 | 190.34 K | $248.06 M |
| 08/07/2026 | $5.24 | $5.29 (0.95%) | $5.33 | $5.23 | 113.40 K | $248.53 M |
| 08/06/2026 | $5.30 | $5.26 (-0.75%) | $5.31 | $5.25 | 110.73 K | $247.13 M |
| 08/05/2026 | $5.28 | $5.25 (-0.57%) | $5.28 | $5.22 | 87.85 K | $246.66 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.
