5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-6.86%
3 MONTH PERFORMANCE
-17.51%
6 MONTH PERFORMANCE
-20.06%
YEAR-TO-DATE PERFORMANCE
+2.33%
1 YEAR PERFORMANCE
-10.80%
PIMCO Strategic Income Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $5.77 | $5.79 (0.35%) | $5.85 | $5.72 | 248.20 K | $272.08 M |
| 02/04/2026 | $5.94 | $5.83 (-1.85%) | $5.96 | $5.77 | 274.84 K | $273.96 M |
| 02/03/2026 | $6.00 | $5.90 (-1.67%) | $6.01 | $5.84 | 225.16 K | $277.25 M |
| 02/02/2026 | $5.90 | $5.98 (1.36%) | $5.99 | $5.87 | 201.50 K | $281.01 M |
| 01/30/2026 | $5.80 | $5.89 (1.55%) | $5.93 | $5.79 | 409.60 K | $276.78 M |
| 01/29/2026 | $5.82 | $5.78 (-0.69%) | $5.89 | $5.75 | 265.85 K | $271.61 M |
| 01/28/2026 | $5.83 | $5.83 (0%) | $5.90 | $5.77 | 225.70 K | $273.96 M |
| 01/27/2026 | $5.92 | $5.86 (-1.01%) | $5.93 | $5.80 | 286.67 K | $275.37 M |
| 01/26/2026 | $6.01 | $5.98 (-0.5%) | $6.03 | $5.91 | 183.71 K | $281.01 M |
| 01/23/2026 | $6.07 | $6.01 (-0.99%) | $6.12 | $5.98 | 242.50 K | $282.42 M |
| 01/22/2026 | $6.07 | $6.10 (0.49%) | $6.15 | $6.07 | 94.40 K | $286.65 M |
| 01/21/2026 | $6.10 | $6.09 (-0.16%) | $6.13 | $6.05 | 100.40 K | $286.18 M |
| 01/20/2026 | $6.09 | $6.09 (0%) | $6.14 | $6.05 | 237.70 K | $286.18 M |
| 01/16/2026 | $6.10 | $6.12 (0.33%) | $6.17 | $6.09 | 139.70 K | $287.59 M |
| 01/15/2026 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.07 | 147.02 K | $286.65 M |
| 01/14/2026 | $6.11 | $6.12 (0.16%) | $6.17 | $6.04 | 143.02 K | $287.59 M |
| 01/13/2026 | $6.20 | $6.11 (-1.45%) | $6.30 | $6.04 | 381.36 K | $287.12 M |
| 01/12/2026 | $6.18 | $6.26 (1.29%) | $6.27 | $6.13 | 293.00 K | $294.17 M |
| 01/09/2026 | $6.05 | $6.13 (1.32%) | $6.18 | $5.96 | 557.20 K | $288.06 M |
| 01/08/2026 | $6.16 | $6.00 (-2.6%) | $6.20 | $5.98 | 394.60 K | $281.95 M |
| 01/07/2026 | $6.23 | $6.22 (-0.16%) | $6.30 | $6.18 | 262.85 K | $292.29 M |
| 01/06/2026 | $6.20 | $6.19 (-0.16%) | $6.23 | $6.10 | 149.83 K | $290.88 M |
| 01/05/2026 | $5.92 | $6.22 (5.07%) | $6.23 | $5.90 | 368.98 K | $292.29 M |
| 01/02/2026 | $5.78 | $5.83 (0.87%) | $5.95 | $5.78 | 332.98 K | $273.96 M |
| 12/31/2025 | $5.85 | $5.57 (-4.79%) | $5.87 | $5.56 | 1.05 M | $261.75 M |
| 12/30/2025 | $6.03 | $5.85 (-2.99%) | $6.16 | $5.77 | 1.29 M | $274.90 M |
| 12/29/2025 | $6.21 | $6.10 (-1.77%) | $6.27 | $6.10 | 225.20 K | $286.65 M |
| 12/26/2025 | $6.35 | $6.27 (-1.26%) | $6.35 | $6.18 | 157.54 K | $294.64 M |
| 12/24/2025 | $6.27 | $6.33 (0.96%) | $6.33 | $6.14 | 160.30 K | $297.46 M |
| 12/23/2025 | $6.22 | $6.26 (0.64%) | $6.30 | $6.14 | 194.56 K | $294.17 M |
| 12/22/2025 | $6.62 | $6.22 (-6.04%) | $6.69 | $6.00 | 794.52 K | $292.29 M |
| 12/19/2025 | $6.70 | $6.62 (-1.19%) | $6.73 | $6.57 | 81.30 K | $311.09 M |
| 12/18/2025 | $6.72 | $6.69 (-0.45%) | $6.75 | $6.65 | 62.31 K | $314.38 M |
| 12/17/2025 | $6.71 | $6.66 (-0.75%) | $6.76 | $6.66 | 72.52 K | $312.97 M |
| 12/16/2025 | $6.69 | $6.71 (0.3%) | $6.76 | $6.66 | 48.10 K | $315.32 M |
| 12/15/2025 | $6.75 | $6.66 (-1.33%) | $6.75 | $6.66 | 87.74 K | $312.97 M |
| 12/12/2025 | $6.80 | $6.71 (-1.32%) | $6.85 | $6.64 | 89.84 K | $315.32 M |
| 12/11/2025 | $6.91 | $6.81 (-1.45%) | $6.95 | $6.80 | 110.81 K | $320.02 M |
| 12/10/2025 | $7.00 | $6.99 (-0.14%) | $7.04 | $6.95 | 77.50 K | $328.47 M |
| 12/09/2025 | $6.78 | $7.00 (3.24%) | $7.00 | $6.78 | 95.09 K | $328.94 M |
| 12/08/2025 | $6.65 | $6.76 (1.65%) | $6.76 | $6.62 | 111.96 K | $317.67 M |
| 12/05/2025 | $6.67 | $6.64 (-0.45%) | $6.67 | $6.61 | 76.40 K | $312.03 M |
| 12/04/2025 | $6.58 | $6.65 (1.06%) | $6.65 | $6.55 | 82.60 K | $312.50 M |
| 12/03/2025 | $6.55 | $6.56 (0.15%) | $6.64 | $6.54 | 129.80 K | $308.27 M |
| 12/02/2025 | $6.55 | $6.56 (0.15%) | $6.66 | $6.54 | 119.20 K | $308.27 M |
| 12/01/2025 | $6.68 | $6.58 (-1.5%) | $6.69 | $6.54 | 191.62 K | $309.21 M |
| 11/28/2025 | $6.62 | $6.68 (0.91%) | $6.72 | $6.59 | 79.90 K | $313.91 M |
| 11/26/2025 | $6.60 | $6.59 (-0.15%) | $6.73 | $6.52 | 73.70 K | $309.68 M |
| 11/25/2025 | $6.56 | $6.61 (0.76%) | $6.71 | $6.56 | 84.33 K | $310.62 M |
| 11/24/2025 | $6.55 | $6.54 (-0.15%) | $6.64 | $6.53 | 113.53 K | $307.33 M |
| 11/21/2025 | $6.75 | $6.52 (-3.41%) | $6.83 | $6.48 | 361.44 K | $306.39 M |
| 11/20/2025 | $6.95 | $6.79 (-2.3%) | $7.00 | $6.75 | 149.18 K | $319.08 M |
| 11/19/2025 | $6.91 | $6.91 (0%) | $7.00 | $6.91 | 86.60 K | $324.71 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.
