5 DAY PERFORMANCE
+15.10%
1 MONTH PERFORMANCE
+6.82%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
+7.22%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
-24.70%
PIMCO Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $5.25 | $5.22 (-0.57%) | $5.30 | $5.19 | 107.42 K | $245.25 M |
| 08/03/2026 | $5.21 | $5.25 (0.77%) | $5.36 | $5.16 | 211.90 K | $246.66 M |
| 07/31/2026 | $5.15 | $5.17 (0.39%) | $5.17 | $5.15 | 124.30 K | $242.90 M |
| 07/30/2026 | $5.16 | $5.15 (-0.19%) | $5.17 | $5.14 | 152.53 K | $241.96 M |
| 07/29/2026 | $5.14 | $5.13 (-0.19%) | $5.16 | $5.10 | 194.35 K | $241.02 M |
| 07/28/2026 | $5.16 | $5.15 (-0.19%) | $5.27 | $5.13 | 78.80 K | $241.96 M |
| 07/27/2026 | $5.15 | $5.14 (-0.19%) | $5.21 | $5.13 | 154.71 K | $241.49 M |
| 07/24/2026 | $5.14 | $5.15 (0.19%) | $5.35 | $5.14 | 133.30 K | $241.96 M |
| 07/23/2026 | $5.18 | $5.16 (-0.39%) | $5.20 | $5.14 | 143.30 K | $242.43 M |
| 07/22/2026 | $5.20 | $5.18 (-0.38%) | $5.35 | $5.18 | 76.01 K | $243.37 M |
| 07/21/2026 | $5.21 | $5.20 (-0.19%) | $5.24 | $5.20 | 99.29 K | $244.31 M |
| 07/20/2026 | $5.30 | $5.21 (-1.7%) | $5.33 | $5.19 | 125.04 K | $244.78 M |
| 07/17/2026 | $5.27 | $5.30 (0.57%) | $5.33 | $5.27 | 98.13 K | $249.00 M |
| 07/16/2026 | $5.27 | $5.30 (0.57%) | $5.34 | $5.27 | 117.50 K | $249.00 M |
| 07/15/2026 | $5.25 | $5.31 (1.14%) | $5.32 | $5.25 | 136.40 K | $249.47 M |
| 07/14/2026 | $5.27 | $5.26 (-0.19%) | $5.34 | $5.25 | 120.53 K | $247.13 M |
| 07/13/2026 | $5.30 | $5.27 (-0.57%) | $5.34 | $5.27 | 130.00 K | $247.60 M |
| 07/10/2026 | $5.46 | $5.38 (-1.47%) | $5.47 | $5.34 | 224.81 K | $252.76 M |
| 07/09/2026 | $5.46 | $5.46 (0%) | $5.51 | $5.45 | 55.10 K | $256.52 M |
| 07/08/2026 | $5.50 | $5.49 (-0.18%) | $5.52 | $5.47 | 61.37 K | $257.93 M |
| 07/07/2026 | $5.47 | $5.49 (0.37%) | $5.54 | $5.45 | 107.44 K | $257.93 M |
| 07/06/2026 | $5.45 | $5.47 (0.37%) | $5.53 | $5.45 | 142.62 K | $256.99 M |
| 07/02/2026 | $5.54 | $5.51 (-0.54%) | $5.59 | $5.43 | 95.20 K | $258.87 M |
| 07/01/2026 | $5.45 | $5.57 (2.2%) | $5.65 | $5.43 | 185.40 K | $261.69 M |
| 06/30/2026 | $5.44 | $5.45 (0.18%) | $5.49 | $5.39 | 108.01 K | $256.05 M |
| 06/29/2026 | $5.35 | $5.39 (0.75%) | $5.40 | $5.25 | 91.70 K | $253.23 M |
| 06/26/2026 | $5.20 | $5.26 (1.15%) | $5.32 | $5.20 | 117.22 K | $247.13 M |
| 06/25/2026 | $5.27 | $5.21 (-1.14%) | $5.35 | $5.20 | 187.00 K | $244.78 M |
| 06/24/2026 | $5.32 | $5.27 (-0.94%) | $5.39 | $5.27 | 224.03 K | $247.60 M |
| 06/23/2026 | $5.37 | $5.32 (-0.93%) | $5.44 | $5.32 | 154.60 K | $249.94 M |
| 06/22/2026 | $5.45 | $5.38 (-1.28%) | $5.45 | $5.36 | 93.50 K | $252.76 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.
