-
5 DAY PERFORMANCE
+0.92% -
1 MONTH PERFORMANCE
+11.92% -
3 MONTH PERFORMANCE
+23.00% -
6 MONTH PERFORMANCE
+26.23% -
YEAR-TO-DATE PERFORMANCE
+26.64% -
1 YEAR PERFORMANCE
+45.01%
PIMCO Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.76 | $7.69 (-0.9%) | $7.77 | $7.63 | 109,912 | $352.67 M |
| 09/27/2024 | $7.62 | $7.76 (1.84%) | $7.76 | $7.62 | 138,800 | $355.88 M |
| 09/26/2024 | $7.63 | $7.63 (0%) | $7.68 | $7.57 | 121,400 | $349.92 M |
| 09/25/2024 | $7.64 | $7.60 (-0.52%) | $7.69 | $7.58 | 117,248 | $348.54 M |
| 09/24/2024 | $7.60 | $7.65 (0.66%) | $7.70 | $7.57 | 119,200 | $350.84 M |
| 09/23/2024 | $7.59 | $7.60 (0.13%) | $7.63 | $7.54 | 149,218 | $348.54 M |
| 09/20/2024 | $7.60 | $7.60 (0%) | $7.65 | $7.51 | 166,700 | $348.54 M |
| 09/19/2024 | $7.53 | $7.57 (0.53%) | $7.57 | $7.48 | 156,100 | $347.17 M |
| 09/18/2024 | $7.53 | $7.43 (-1.33%) | $7.58 | $7.38 | 256,903 | $340.75 M |
| 09/17/2024 | $7.67 | $7.57 (-1.3%) | $7.69 | $7.55 | 177,801 | $347.17 M |
| 09/16/2024 | $7.64 | $7.66 (0.26%) | $7.72 | $7.53 | 299,005 | $351.30 M |
| 09/13/2024 | $7.48 | $7.66 (2.41%) | $7.68 | $7.44 | 255,207 | $351.30 M |
| 09/12/2024 | $7.48 | $7.55 (0.94%) | $7.63 | $7.42 | 249,736 | $346.25 M |
| 09/11/2024 | $7.29 | $7.46 (2.33%) | $7.47 | $7.27 | 171,271 | $342.12 M |
| 09/10/2024 | $7.14 | $7.29 (2.1%) | $7.35 | $7.11 | 193,432 | $334.33 M |
| 09/09/2024 | $7.06 | $7.13 (0.99%) | $7.16 | $7.02 | 169,100 | $326.99 M |
| 09/06/2024 | $7.04 | $7.04 (0%) | $7.09 | $6.98 | 113,441 | $322.86 M |
| 09/05/2024 | $7.00 | $7.03 (0.43%) | $7.09 | $6.96 | 220,819 | $322.40 M |
| 09/04/2024 | $6.81 | $6.97 (2.35%) | $7.07 | $6.80 | 481,410 | $319.65 M |
| 09/03/2024 | $6.89 | $6.82 (-1.02%) | $6.90 | $6.77 | 235,400 | $312.77 M |
| 08/30/2024 | $6.88 | $6.88 (0%) | $6.96 | $6.76 | 146,900 | $315.52 M |
| 08/29/2024 | $6.88 | $6.87 (-0.15%) | $6.95 | $6.84 | 128,937 | $315.07 M |
| 08/28/2024 | $6.80 | $6.84 (0.59%) | $6.87 | $6.75 | 109,433 | $313.69 M |
| 08/27/2024 | $6.87 | $6.85 (-0.29%) | $6.93 | $6.81 | 125,426 | $314.15 M |
| 08/26/2024 | $6.88 | $6.87 (-0.15%) | $6.93 | $6.86 | 150,740 | $315.07 M |
| 08/23/2024 | $6.87 | $6.92 (0.73%) | $6.96 | $6.83 | 140,216 | $317.36 M |
| 08/22/2024 | $6.84 | $6.84 (0%) | $6.98 | $6.78 | 111,934 | $313.69 M |
| 08/21/2024 | $6.88 | $6.81 (-1.02%) | $6.89 | $6.74 | 140,703 | $312.31 M |
| 08/20/2024 | $6.87 | $6.84 (-0.44%) | $6.89 | $6.81 | 120,200 | $313.69 M |
| 08/19/2024 | $6.86 | $6.84 (-0.29%) | $6.87 | $6.82 | 136,409 | $313.69 M |
| 08/16/2024 | $6.87 | $6.82 (-0.73%) | $6.87 | $6.80 | 180,200 | $312.77 M |
| 08/15/2024 | $6.84 | $6.87 (0.44%) | $6.89 | $6.82 | 106,768 | $315.07 M |
| 08/14/2024 | $6.73 | $6.79 (0.89%) | $6.81 | $6.73 | 108,900 | $311.40 M |
| 08/13/2024 | $6.70 | $6.72 (0.3%) | $6.74 | $6.66 | 100,700 | $308.19 M |
| 08/12/2024 | $6.72 | $6.66 (-0.89%) | $6.75 | $6.66 | 133,337 | $305.43 M |
| 08/09/2024 | $6.79 | $6.77 (-0.29%) | $6.86 | $6.76 | 105,520 | $310.48 M |
| 08/08/2024 | $6.73 | $6.81 (1.19%) | $6.89 | $6.72 | 241,800 | $312.31 M |
| 08/07/2024 | $6.75 | $6.72 (-0.44%) | $6.82 | $6.68 | 227,900 | $308.19 M |
| 08/06/2024 | $6.63 | $6.66 (0.45%) | $6.79 | $6.57 | 223,004 | $305.43 M |
| 08/05/2024 | $6.56 | $6.56 (0%) | $6.67 | $6.52 | 378,100 | $300.85 M |
| 08/02/2024 | $6.73 | $6.70 (-0.45%) | $6.75 | $6.66 | 176,100 | $307.27 M |
| 08/01/2024 | $6.78 | $6.72 (-0.88%) | $6.88 | $6.72 | 204,416 | $308.19 M |
| 07/31/2024 | $6.75 | $6.75 (0%) | $6.85 | $6.58 | 479,004 | $309.56 M |
| 07/30/2024 | $6.76 | $6.72 (-0.59%) | $6.85 | $6.70 | 150,247 | $308.19 M |
| 07/29/2024 | $6.72 | $6.76 (0.6%) | $6.79 | $6.71 | 102,800 | $310.02 M |
| 07/26/2024 | $6.65 | $6.71 (0.9%) | $6.90 | $6.65 | 264,400 | $307.73 M |
| 07/25/2024 | $6.66 | $6.62 (-0.6%) | $6.69 | $6.60 | 77,221 | $303.60 M |
| 07/24/2024 | $6.65 | $6.60 (-0.75%) | $6.65 | $6.56 | 159,523 | $302.68 M |
| 07/23/2024 | $6.56 | $6.68 (1.83%) | $6.85 | $6.56 | 248,800 | $306.35 M |
| 07/22/2024 | $6.46 | $6.59 (2.01%) | $6.61 | $6.46 | 124,184 | $302.22 M |
| 07/19/2024 | $6.62 | $6.47 (-2.27%) | $6.62 | $6.46 | 80,598 | $296.72 M |
| 07/18/2024 | $6.59 | $6.58 (-0.15%) | $6.63 | $6.53 | 80,305 | $301.77 M |
| 07/17/2024 | $6.51 | $6.54 (0.46%) | $6.54 | $6.46 | 114,296 | $299.93 M |
| 07/16/2024 | $6.45 | $6.51 (0.93%) | $6.57 | $6.45 | 119,510 | $298.56 M |
| 07/15/2024 | $6.48 | $6.45 (-0.46%) | $6.48 | $6.45 | 101,098 | $295.80 M |
| 07/12/2024 | $6.44 | $6.45 (0.16%) | $6.47 | $6.40 | 133,902 | $295.80 M |
| 07/11/2024 | $6.40 | $6.46 (0.94%) | $6.49 | $6.38 | 112,291 | $296.26 M |
| 07/10/2024 | $6.45 | $6.41 (-0.62%) | $6.50 | $6.41 | 200,413 | $293.97 M |
| 07/09/2024 | $6.42 | $6.43 (0.16%) | $6.45 | $6.40 | 143,512 | $294.89 M |
| 07/08/2024 | $6.36 | $6.40 (0.63%) | $6.42 | $6.35 | 145,800 | $293.51 M |
| 07/05/2024 | $6.26 | $6.34 (1.28%) | $6.36 | $6.26 | 121,589 | $290.76 M |
| 07/03/2024 | $6.27 | $6.27 (0%) | $6.30 | $6.27 | 38,187 | $287.55 M |
| 07/02/2024 | $6.28 | $6.27 (-0.16%) | $6.30 | $6.27 | 51,267 | $287.55 M |
| 07/01/2024 | $6.27 | $6.26 (-0.16%) | $6.30 | $6.22 | 182,977 | $287.09 M |