5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
-14.19%
3 MONTH PERFORMANCE
-16.12%
6 MONTH PERFORMANCE
-1.55%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
+5.66%
PIMCO Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.31 | $6.35 (0.63%) | $6.37 | $6.29 | 115,661 | $293.23 M |
| 01/13/2025 | $6.20 | $6.36 (2.58%) | $6.38 | $6.10 | 335,200 | $293.69 M |
| 01/10/2025 | $6.32 | $6.24 (-1.27%) | $6.38 | $6.21 | 248,568 | $288.15 M |
| 01/08/2025 | $6.34 | $6.38 (0.63%) | $6.50 | $6.25 | 214,755 | $294.62 M |
| 01/07/2025 | $6.04 | $6.30 (4.3%) | $6.36 | $6.02 | 380,100 | $290.92 M |
| 01/06/2025 | $5.82 | $5.99 (2.92%) | $6.13 | $5.82 | 912,767 | $276.61 M |
| 01/03/2025 | $6.89 | $5.74 (-16.69%) | $6.89 | $5.68 | 1.93 M | $265.06 M |
| 01/02/2025 | $7.70 | $7.57 (-1.69%) | $7.76 | $7.53 | 246,200 | $349.57 M |
| 12/31/2024 | $7.37 | $7.62 (3.39%) | $7.68 | $7.35 | 223,738 | $351.88 M |
| 12/30/2024 | $7.43 | $7.29 (-1.88%) | $7.49 | $7.24 | 173,800 | $336.64 M |
| 12/27/2024 | $7.46 | $7.42 (-0.54%) | $7.53 | $7.41 | 96,500 | $342.64 M |
| 12/26/2024 | $7.47 | $7.44 (-0.4%) | $7.49 | $7.41 | 74,848 | $343.57 M |
| 12/24/2024 | $7.41 | $7.47 (0.81%) | $7.49 | $7.40 | 88,236 | $344.95 M |
| 12/23/2024 | $7.49 | $7.40 (-1.2%) | $7.53 | $7.37 | 116,554 | $341.72 M |
| 12/20/2024 | $7.49 | $7.43 (-0.8%) | $7.66 | $7.35 | 389,021 | $343.10 M |
| 12/19/2024 | $7.30 | $7.35 (0.68%) | $7.42 | $7.16 | 282,204 | $339.41 M |
| 12/18/2024 | $7.43 | $7.31 (-1.62%) | $7.44 | $7.27 | 143,735 | $337.56 M |
| 12/17/2024 | $7.41 | $7.36 (-0.67%) | $7.45 | $7.30 | 208,100 | $339.87 M |
| 12/16/2024 | $7.51 | $7.46 (-0.67%) | $7.55 | $7.41 | 130,588 | $344.49 M |
| 12/13/2024 | $7.66 | $7.40 (-3.39%) | $7.73 | $7.40 | 325,200 | $341.72 M |
| 12/12/2024 | $7.69 | $7.71 (0.26%) | $7.82 | $7.66 | 229,700 | $356.03 M |
| 12/11/2024 | $7.86 | $7.80 (-0.76%) | $7.97 | $7.79 | 131,100 | $360.19 M |
| 12/10/2024 | $7.96 | $7.81 (-1.88%) | $7.96 | $7.74 | 190,713 | $360.65 M |
| 12/09/2024 | $8.05 | $7.97 (-0.99%) | $8.06 | $7.97 | 100,800 | $368.04 M |
| 12/06/2024 | $8.05 | $8.05 (0%) | $8.09 | $8.00 | 83,500 | $371.74 M |
| 12/05/2024 | $7.95 | $8.06 (1.38%) | $8.06 | $7.93 | 119,500 | $372.20 M |
| 12/04/2024 | $7.95 | $7.95 (0%) | $7.95 | $7.89 | 106,442 | $367.12 M |
| 12/03/2024 | $7.84 | $7.88 (0.51%) | $7.93 | $7.84 | 107,900 | $363.88 M |
| 12/02/2024 | $7.84 | $7.86 (0.26%) | $7.92 | $7.81 | 171,600 | $362.96 M |
| 11/29/2024 | $7.81 | $7.84 (0.38%) | $7.84 | $7.76 | 47,807 | $362.04 M |
| 11/27/2024 | $7.73 | $7.78 (0.65%) | $7.79 | $7.73 | 80,135 | $359.27 M |
| 11/26/2024 | $7.78 | $7.75 (-0.39%) | $7.78 | $7.67 | 146,700 | $357.88 M |
| 11/25/2024 | $7.78 | $7.74 (-0.51%) | $7.86 | $7.71 | 130,500 | $357.42 M |
| 11/22/2024 | $7.87 | $7.79 (-1.02%) | $7.90 | $7.77 | 165,600 | $359.73 M |
| 11/21/2024 | $7.67 | $7.85 (2.35%) | $7.90 | $7.67 | 116,100 | $362.50 M |
| 11/20/2024 | $7.74 | $7.68 (-0.78%) | $7.74 | $7.66 | 75,369 | $354.65 M |
| 11/19/2024 | $7.72 | $7.69 (-0.39%) | $7.77 | $7.65 | 122,902 | $355.11 M |
| 11/18/2024 | $7.70 | $7.76 (0.78%) | $7.82 | $7.65 | 157,400 | $358.34 M |
| 11/15/2024 | $7.77 | $7.71 (-0.77%) | $7.77 | $7.68 | 88,108 | $356.03 M |
| 11/14/2024 | $7.76 | $7.74 (-0.26%) | $7.85 | $7.65 | 259,133 | $357.42 M |
| 11/13/2024 | $7.81 | $7.80 (-0.13%) | $7.86 | $7.75 | 106,520 | $360.19 M |
| 11/12/2024 | $7.77 | $7.84 (0.9%) | $7.92 | $7.77 | 182,511 | $362.04 M |
| 11/11/2024 | $7.80 | $7.85 (0.64%) | $7.92 | $7.75 | 164,846 | $362.50 M |
| 11/08/2024 | $7.80 | $7.81 (0.13%) | $7.84 | $7.76 | 129,400 | $360.65 M |
| 11/07/2024 | $7.64 | $7.73 (1.18%) | $7.79 | $7.64 | 153,700 | $356.96 M |
| 11/06/2024 | $7.63 | $7.64 (0.13%) | $7.74 | $7.58 | 105,000 | $352.80 M |
| 11/05/2024 | $7.66 | $7.66 (0%) | $7.72 | $7.55 | 153,300 | $353.73 M |
| 11/04/2024 | $7.61 | $7.60 (-0.13%) | $7.69 | $7.59 | 177,000 | $350.95 M |
| 11/01/2024 | $7.75 | $7.58 (-2.19%) | $7.75 | $7.57 | 213,200 | $350.03 M |
| 10/31/2024 | $7.64 | $7.67 (0.39%) | $7.75 | $7.56 | 147,218 | $354.19 M |
| 10/30/2024 | $7.60 | $7.62 (0.26%) | $7.65 | $7.55 | 76,200 | $351.88 M |
| 10/29/2024 | $7.59 | $7.54 (-0.66%) | $7.63 | $7.52 | 109,500 | $348.18 M |
| 10/28/2024 | $7.52 | $7.63 (1.46%) | $7.64 | $7.50 | 127,832 | $352.34 M |
| 10/25/2024 | $7.43 | $7.50 (0.94%) | $7.55 | $7.43 | 63,300 | $346.34 M |
| 10/24/2024 | $7.37 | $7.44 (0.95%) | $7.47 | $7.37 | 68,700 | $343.57 M |
| 10/23/2024 | $7.39 | $7.37 (-0.27%) | $7.42 | $7.31 | 95,100 | $340.33 M |
| 10/22/2024 | $7.39 | $7.41 (0.27%) | $7.47 | $7.38 | 91,205 | $342.18 M |
| 10/21/2024 | $7.39 | $7.37 (-0.27%) | $7.47 | $7.35 | 142,100 | $340.33 M |
| 10/18/2024 | $7.57 | $7.44 (-1.72%) | $7.59 | $7.43 | 186,025 | $343.57 M |
| 10/17/2024 | $7.60 | $7.55 (-0.66%) | $7.75 | $7.49 | 266,341 | $348.65 M |
| 10/16/2024 | $7.55 | $7.62 (0.93%) | $7.68 | $7.55 | 85,719 | $351.88 M |
| 10/15/2024 | $7.74 | $7.57 (-2.2%) | $7.75 | $7.51 | 393,544 | $349.57 M |