5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-8.33%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
-24.54%
YEAR-TO-DATE PERFORMANCE
-24.93%
1 YEAR PERFORMANCE
-3.38%
PIMCO Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.74 | $5.72 (-0.35%) | $5.74 | $5.65 | 122,610 | $265.75 M |
| 04/30/2025 | $5.62 | $5.68 (1.07%) | $5.70 | $5.61 | 105,314 | $263.89 M |
| 04/29/2025 | $5.62 | $5.62 (0%) | $5.66 | $5.58 | 112,787 | $261.11 M |
| 04/28/2025 | $5.60 | $5.58 (-0.36%) | $5.65 | $5.53 | 143,800 | $259.25 M |
| 04/25/2025 | $5.48 | $5.60 (2.19%) | $5.65 | $5.46 | 204,800 | $260.18 M |
| 04/24/2025 | $5.33 | $5.44 (2.06%) | $5.45 | $5.32 | 106,400 | $252.74 M |
| 04/23/2025 | $5.36 | $5.30 (-1.12%) | $5.42 | $5.30 | 112,100 | $246.24 M |
| 04/22/2025 | $5.42 | $5.27 (-2.77%) | $5.43 | $5.26 | 89,100 | $244.84 M |
| 04/21/2025 | $5.31 | $5.33 (0.38%) | $5.34 | $5.26 | 133,378 | $247.63 M |
| 04/17/2025 | $5.39 | $5.38 (-0.19%) | $5.47 | $5.34 | 227,800 | $249.96 M |
| 04/16/2025 | $5.59 | $5.34 (-4.47%) | $5.61 | $5.25 | 275,300 | $248.10 M |
| 04/15/2025 | $5.52 | $5.58 (1.09%) | $5.65 | $5.52 | 103,200 | $259.25 M |
| 04/14/2025 | $5.56 | $5.57 (0.18%) | $5.58 | $5.46 | 98,652 | $258.78 M |
| 04/11/2025 | $5.65 | $5.50 (-2.65%) | $5.79 | $5.42 | 200,348 | $255.53 M |
| 04/10/2025 | $5.85 | $5.76 (-1.54%) | $5.88 | $5.71 | 117,700 | $267.61 M |
| 04/09/2025 | $5.87 | $5.80 (-1.19%) | $5.90 | $5.65 | 255,100 | $269.47 M |
| 04/08/2025 | $5.76 | $5.77 (0.17%) | $5.90 | $5.66 | 257,900 | $268.08 M |
| 04/07/2025 | $5.40 | $5.70 (5.56%) | $5.73 | $5.38 | 294,000 | $264.82 M |
| 04/04/2025 | $6.15 | $5.76 (-6.34%) | $6.15 | $5.70 | 355,540 | $267.61 M |
| 04/03/2025 | $6.17 | $6.20 (0.49%) | $6.22 | $6.16 | 86,009 | $288.05 M |
| 04/02/2025 | $6.25 | $6.24 (-0.16%) | $6.27 | $6.22 | 41,927 | $289.91 M |
| 04/01/2025 | $6.29 | $6.24 (-0.79%) | $6.30 | $6.23 | 105,435 | $289.91 M |
| 03/31/2025 | $6.24 | $6.25 (0.16%) | $6.27 | $6.20 | 75,900 | $290.38 M |
| 03/28/2025 | $6.21 | $6.19 (-0.32%) | $6.34 | $6.18 | 101,600 | $287.59 M |
| 03/27/2025 | $6.21 | $6.18 (-0.48%) | $6.25 | $6.16 | 102,500 | $287.12 M |
| 03/26/2025 | $6.20 | $6.21 (0.16%) | $6.23 | $6.20 | 53,200 | $288.52 M |
| 03/25/2025 | $6.25 | $6.22 (-0.48%) | $6.25 | $6.20 | 79,600 | $288.98 M |
| 03/24/2025 | $6.25 | $6.23 (-0.32%) | $6.30 | $6.23 | 112,839 | $289.45 M |
| 03/21/2025 | $6.29 | $6.25 (-0.64%) | $6.34 | $6.25 | 57,609 | $290.38 M |
| 03/20/2025 | $6.30 | $6.34 (0.63%) | $6.38 | $6.29 | 52,400 | $294.56 M |
| 03/19/2025 | $6.29 | $6.34 (0.79%) | $6.34 | $6.27 | 77,900 | $294.56 M |
| 03/18/2025 | $6.25 | $6.23 (-0.32%) | $6.29 | $6.22 | 112,036 | $289.45 M |
| 03/17/2025 | $6.25 | $6.27 (0.32%) | $6.32 | $6.25 | 106,700 | $291.31 M |
| 03/14/2025 | $6.29 | $6.26 (-0.48%) | $6.30 | $6.22 | 124,015 | $291.06 M |
| 03/13/2025 | $6.21 | $6.23 (0.32%) | $6.30 | $6.21 | 94,304 | $289.66 M |
| 03/12/2025 | $6.33 | $6.32 (-0.16%) | $6.40 | $6.28 | 77,036 | $293.85 M |
| 03/11/2025 | $6.35 | $6.33 (-0.31%) | $6.38 | $6.31 | 104,109 | $294.31 M |
| 03/10/2025 | $6.35 | $6.29 (-0.94%) | $6.38 | $6.26 | 119,400 | $292.45 M |
| 03/07/2025 | $6.26 | $6.42 (2.56%) | $6.49 | $6.21 | 220,727 | $298.50 M |
| 03/06/2025 | $6.30 | $6.32 (0.32%) | $6.36 | $6.25 | 63,831 | $293.85 M |
| 03/05/2025 | $6.29 | $6.29 (0%) | $6.37 | $6.28 | 163,039 | $292.45 M |
| 03/04/2025 | $6.41 | $6.34 (-1.09%) | $6.52 | $6.31 | 172,400 | $294.78 M |
| 03/03/2025 | $6.28 | $6.41 (2.07%) | $6.57 | $6.21 | 366,702 | $298.03 M |
| 02/28/2025 | $6.09 | $6.19 (1.64%) | $6.22 | $6.09 | 131,749 | $287.80 M |
| 02/27/2025 | $6.21 | $6.14 (-1.13%) | $6.25 | $6.14 | 101,700 | $285.48 M |
| 02/26/2025 | $6.17 | $6.22 (0.81%) | $6.27 | $6.16 | 152,296 | $289.20 M |
| 02/25/2025 | $6.23 | $6.23 (0%) | $6.34 | $6.20 | 123,944 | $289.66 M |
| 02/24/2025 | $6.31 | $6.23 (-1.27%) | $6.32 | $6.17 | 322,413 | $289.66 M |
| 02/21/2025 | $6.39 | $6.33 (-0.94%) | $6.39 | $6.29 | 180,549 | $294.31 M |
| 02/20/2025 | $6.37 | $6.38 (0.16%) | $6.40 | $6.33 | 217,900 | $296.64 M |
| 02/19/2025 | $6.42 | $6.39 (-0.47%) | $6.48 | $6.36 | 162,807 | $297.10 M |
| 02/18/2025 | $6.44 | $6.41 (-0.47%) | $6.47 | $6.36 | 220,547 | $298.03 M |
| 02/14/2025 | $6.57 | $6.44 (-1.98%) | $6.57 | $6.38 | 249,844 | $299.43 M |
| 02/13/2025 | $6.41 | $6.49 (1.25%) | $6.55 | $6.41 | 113,400 | $301.75 M |
| 02/12/2025 | $6.42 | $6.48 (0.93%) | $6.55 | $6.39 | 132,400 | $301.29 M |
| 02/11/2025 | $6.40 | $6.42 (0.31%) | $6.49 | $6.40 | 108,913 | $298.50 M |
| 02/10/2025 | $6.42 | $6.42 (0%) | $6.49 | $6.37 | 226,399 | $298.50 M |
| 02/07/2025 | $6.48 | $6.45 (-0.46%) | $6.48 | $6.41 | 106,540 | $299.89 M |
| 02/06/2025 | $6.50 | $6.42 (-1.23%) | $6.51 | $6.40 | 164,539 | $298.50 M |
| 02/05/2025 | $6.42 | $6.46 (0.62%) | $6.52 | $6.41 | 231,903 | $300.36 M |
| 02/04/2025 | $6.49 | $6.42 (-1.08%) | $6.57 | $6.42 | 166,330 | $298.50 M |
| 02/03/2025 | $6.43 | $6.50 (1.09%) | $6.61 | $6.38 | 411,143 | $302.22 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.
