5 DAY PERFORMANCE
+9.09%
1 MONTH PERFORMANCE
+2.73%
3 MONTH PERFORMANCE
+1.62%
6 MONTH PERFORMANCE
-4.73%
YEAR-TO-DATE PERFORMANCE
+1.26%
1 YEAR PERFORMANCE
-21.56%
PIMCO Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.24 | $5.26 (0.34%) | $5.27 | $5.23 | 18.14 K | |
| 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 |
| 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 |
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.
