5 DAY PERFORMANCE
+1.18%
1 MONTH PERFORMANCE
+8.72%
3 MONTH PERFORMANCE
+9.76%
6 MONTH PERFORMANCE
-7.30%
YEAR-TO-DATE PERFORMANCE
-9.97%
1 YEAR PERFORMANCE
+11.54%
PIMCO Strategic Income Fund, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/23/2025 | $6.78 | $6.85 (1.03%) | $6.88 | $6.78 | 87.42 K | $317.56 M |
06/20/2025 | $6.84 | $6.82 (-0.29%) | $6.85 | $6.78 | 94.90 K | $316.86 M |
06/18/2025 | $6.80 | $6.78 (-0.29%) | $6.84 | $6.75 | 52.10 K | $315.00 M |
06/17/2025 | $6.73 | $6.75 (0.3%) | $6.83 | $6.73 | 81.93 K | $313.61 M |
06/16/2025 | $6.73 | $6.79 (0.89%) | $6.84 | $6.72 | 53.30 K | $315.46 M |
06/13/2025 | $6.81 | $6.72 (-1.32%) | $6.85 | $6.71 | 140.20 K | $312.21 M |
06/12/2025 | $6.93 | $6.87 (-0.87%) | $7.02 | $6.80 | 180.84 K | $319.18 M |
06/11/2025 | $7.00 | $7.02 (0.29%) | $7.04 | $6.95 | 154.34 K | $326.15 M |
06/10/2025 | $6.81 | $6.94 (1.91%) | $6.94 | $6.80 | 107.41 K | $322.43 M |
06/09/2025 | $6.78 | $6.81 (0.44%) | $6.84 | $6.75 | 105.12 K | $316.39 M |
06/06/2025 | $6.75 | $6.78 (0.44%) | $6.80 | $6.74 | 80.90 K | $315.00 M |
06/05/2025 | $6.75 | $6.74 (-0.15%) | $6.77 | $6.70 | 94.38 K | $313.14 M |
06/04/2025 | $6.68 | $6.75 (1.05%) | $6.75 | $6.57 | 210.23 K | $313.61 M |
06/03/2025 | $6.59 | $6.61 (0.3%) | $6.62 | $6.56 | 131.90 K | $307.10 M |
06/02/2025 | $6.45 | $6.58 (2.02%) | $6.58 | $6.41 | 143.90 K | $305.71 M |
05/30/2025 | $6.37 | $6.42 (0.78%) | $6.44 | $6.36 | 80.52 K | $298.27 M |
05/29/2025 | $6.31 | $6.35 (0.63%) | $6.38 | $6.31 | 76.28 K | $295.02 M |
05/28/2025 | $6.34 | $6.31 (-0.47%) | $6.35 | $6.29 | 106.15 K | $293.16 M |
05/27/2025 | $6.34 | $6.35 (0.16%) | $6.35 | $6.31 | 74.21 K | $295.02 M |
05/23/2025 | $6.23 | $6.31 (1.28%) | $6.35 | $6.21 | 55.33 K | $293.16 M |
05/22/2025 | $6.22 | $6.28 (0.96%) | $6.30 | $6.21 | 93.80 K | $291.77 M |
05/21/2025 | $6.24 | $6.18 (-0.96%) | $6.30 | $6.16 | 207.02 K | $287.12 M |
05/20/2025 | $6.20 | $6.23 (0.48%) | $6.28 | $6.15 | 151.95 K | $289.45 M |
05/19/2025 | $6.27 | $6.20 (-1.12%) | $6.27 | $6.15 | 100.50 K | $288.05 M |
05/16/2025 | $6.30 | $6.28 (-0.32%) | $6.30 | $6.18 | 113.80 K | $291.77 M |
05/15/2025 | $6.26 | $6.28 (0.32%) | $6.34 | $6.21 | 125.30 K | $291.77 M |
05/14/2025 | $6.30 | $6.26 (-0.63%) | $6.35 | $6.22 | 87.40 K | $290.84 M |
05/13/2025 | $6.21 | $6.30 (1.45%) | $6.34 | $6.20 | 70.10 K | $292.70 M |
05/12/2025 | $6.28 | $6.22 (-0.96%) | $6.29 | $6.21 | 94.23 K | $288.98 M |
05/09/2025 | $6.08 | $6.22 (2.3%) | $6.30 | $6.05 | 192.90 K | $288.98 M |
05/08/2025 | $6.01 | $6.05 (0.67%) | $6.12 | $5.97 | 68.02 K | $281.08 M |
05/07/2025 | $5.90 | $5.96 (1.02%) | $6.03 | $5.89 | 103.43 K | $276.90 M |
05/06/2025 | $5.83 | $5.87 (0.69%) | $5.92 | $5.82 | 115.34 K | $272.72 M |
05/05/2025 | $5.85 | $5.83 (-0.34%) | $5.88 | $5.78 | 82.20 K | $270.86 M |
05/02/2025 | $5.75 | $5.85 (1.74%) | $5.90 | $5.73 | 167.20 K | $271.79 M |
05/01/2025 | $5.74 | $5.72 (-0.35%) | $5.74 | $5.65 | 122.62 K | $265.75 M |
04/30/2025 | $5.62 | $5.68 (1.07%) | $5.70 | $5.61 | 105.31 K | $263.89 M |
04/29/2025 | $5.62 | $5.62 (0%) | $5.66 | $5.58 | 112.79 K | $261.11 M |
04/28/2025 | $5.60 | $5.58 (-0.36%) | $5.65 | $5.53 | 143.80 K | $259.25 M |
04/25/2025 | $5.48 | $5.60 (2.19%) | $5.65 | $5.46 | 204.80 K | $260.18 M |
04/24/2025 | $5.33 | $5.44 (2.06%) | $5.45 | $5.32 | 106.40 K | $252.74 M |
04/23/2025 | $5.36 | $5.30 (-1.12%) | $5.42 | $5.30 | 112.10 K | $246.24 M |
04/22/2025 | $5.42 | $5.27 (-2.77%) | $5.43 | $5.26 | 89.10 K | $244.84 M |
04/21/2025 | $5.31 | $5.33 (0.38%) | $5.34 | $5.26 | 133.38 K | $247.63 M |
04/17/2025 | $5.39 | $5.38 (-0.19%) | $5.47 | $5.34 | 227.80 K | $249.96 M |
04/16/2025 | $5.59 | $5.34 (-4.47%) | $5.61 | $5.25 | 275.30 K | $248.10 M |
04/15/2025 | $5.52 | $5.58 (1.09%) | $5.65 | $5.52 | 103.20 K | $259.25 M |
04/14/2025 | $5.56 | $5.57 (0.18%) | $5.58 | $5.46 | 98.65 K | $258.78 M |
04/11/2025 | $5.65 | $5.50 (-2.65%) | $5.79 | $5.42 | 200.35 K | $255.53 M |
04/10/2025 | $5.85 | $5.76 (-1.54%) | $5.88 | $5.71 | 117.70 K | $267.61 M |
04/09/2025 | $5.87 | $5.80 (-1.19%) | $5.90 | $5.65 | 255.10 K | $269.47 M |
04/08/2025 | $5.76 | $5.77 (0.17%) | $5.90 | $5.66 | 257.90 K | $268.08 M |
04/07/2025 | $5.40 | $5.70 (5.56%) | $5.73 | $5.38 | 294.00 K | $264.82 M |
04/04/2025 | $6.15 | $5.76 (-6.34%) | $6.15 | $5.70 | 355.54 K | $267.61 M |
04/03/2025 | $6.17 | $6.20 (0.49%) | $6.22 | $6.16 | 86.01 K | $288.05 M |
04/02/2025 | $6.25 | $6.24 (-0.16%) | $6.27 | $6.22 | 41.93 K | $289.91 M |
04/01/2025 | $6.29 | $6.24 (-0.79%) | $6.30 | $6.23 | 105.44 K | $289.91 M |
03/31/2025 | $6.24 | $6.25 (0.16%) | $6.27 | $6.20 | 75.90 K | $290.38 M |
03/28/2025 | $6.21 | $6.19 (-0.32%) | $6.34 | $6.18 | 101.60 K | $287.59 M |
03/27/2025 | $6.21 | $6.18 (-0.48%) | $6.25 | $6.16 | 102.50 K | $287.12 M |
03/26/2025 | $6.20 | $6.21 (0.16%) | $6.23 | $6.20 | 53.20 K | $288.52 M |
03/25/2025 | $6.25 | $6.22 (-0.48%) | $6.25 | $6.20 | 79.60 K | $288.98 M |
03/24/2025 | $6.25 | $6.23 (-0.32%) | $6.30 | $6.23 | 112.84 K | $289.45 M |