5 DAY PERFORMANCE
-0.90%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
-8.69%
6 MONTH PERFORMANCE
-1.78%
YEAR-TO-DATE PERFORMANCE
-13.12%
1 YEAR PERFORMANCE
-17.87%
PIMCO Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $6.93 | $6.94 (0.14%) | $6.97 | $6.86 | 88.60 K | $326.12 M |
| 11/17/2025 | $6.95 | $6.94 (-0.14%) | $6.97 | $6.90 | 138.52 K | $326.12 M |
| 11/14/2025 | $6.96 | $6.96 (0%) | $7.10 | $6.96 | 88.78 K | $327.06 M |
| 11/13/2025 | $7.14 | $7.04 (-1.4%) | $7.15 | $7.03 | 92.70 K | $330.82 M |
| 11/12/2025 | $7.12 | $7.10 (-0.28%) | $7.16 | $7.06 | 56.01 K | $333.64 M |
| 11/11/2025 | $7.04 | $7.06 (0.28%) | $7.17 | $7.04 | 82.60 K | $331.76 M |
| 11/10/2025 | $7.08 | $7.07 (-0.14%) | $7.15 | $7.05 | 84.51 K | $332.23 M |
| 11/07/2025 | $7.00 | $7.08 (1.14%) | $7.10 | $6.95 | 90.42 K | $332.70 M |
| 11/06/2025 | $7.10 | $6.99 (-1.55%) | $7.18 | $6.91 | 159.71 K | $328.47 M |
| 11/05/2025 | $7.00 | $7.12 (1.71%) | $7.17 | $7.00 | 73.61 K | $334.58 M |
| 11/04/2025 | $7.10 | $7.00 (-1.41%) | $7.17 | $7.00 | 258.04 K | $328.94 M |
| 11/03/2025 | $7.30 | $7.20 (-1.37%) | $7.30 | $7.15 | 167.53 K | $338.34 M |
| 10/31/2025 | $7.12 | $7.20 (1.12%) | $7.25 | $7.12 | 134.44 K | $338.34 M |
| 10/30/2025 | $7.16 | $7.12 (-0.56%) | $7.21 | $7.10 | 95.50 K | $334.58 M |
| 10/29/2025 | $7.12 | $7.12 (0%) | $7.21 | $7.10 | 106.72 K | $334.58 M |
| 10/28/2025 | $7.19 | $7.10 (-1.25%) | $7.26 | $7.10 | 94.05 K | $333.64 M |
| 10/27/2025 | $7.17 | $7.19 (0.28%) | $7.30 | $7.11 | 129.02 K | $337.87 M |
| 10/24/2025 | $7.21 | $7.16 (-0.69%) | $7.30 | $7.15 | 69.24 K | $336.46 M |
| 10/23/2025 | $7.14 | $7.15 (0.14%) | $7.15 | $7.05 | 123.43 K | $335.99 M |
| 10/22/2025 | $7.14 | $7.05 (-1.26%) | $7.14 | $7.00 | 114.50 K | $331.29 M |
| 10/21/2025 | $7.00 | $7.02 (0.29%) | $7.18 | $7.00 | 183.50 K | $329.88 M |
| 10/20/2025 | $7.30 | $7.11 (-2.6%) | $7.41 | $7.05 | 285.20 K | $334.11 M |
| 10/17/2025 | $7.23 | $7.30 (0.97%) | $7.36 | $7.14 | 141.50 K | $343.04 M |
| 10/16/2025 | $7.34 | $7.26 (-1.09%) | $7.50 | $7.22 | 141.84 K | $341.16 M |
| 10/15/2025 | $7.48 | $7.34 (-1.87%) | $7.54 | $7.28 | 181.31 K | $344.92 M |
| 10/14/2025 | $7.50 | $7.47 (-0.4%) | $7.55 | $7.36 | 102.70 K | $351.03 M |
| 10/13/2025 | $7.57 | $7.56 (-0.13%) | $7.78 | $7.55 | 108.70 K | $355.26 M |
| 10/10/2025 | $7.67 | $7.56 (-1.43%) | $7.76 | $7.53 | 166.60 K | $355.26 M |
| 10/09/2025 | $7.75 | $7.67 (-1.03%) | $7.75 | $7.65 | 111.32 K | $360.43 M |
| 10/08/2025 | $7.90 | $7.74 (-2.03%) | $7.90 | $7.71 | 176.74 K | $363.72 M |
| 10/07/2025 | $7.92 | $7.84 (-1.01%) | $7.94 | $7.82 | 248.93 K | $368.42 M |
| 10/06/2025 | $7.83 | $7.94 (1.4%) | $7.94 | $7.78 | 491.14 K | $373.12 M |
| 10/03/2025 | $7.90 | $7.75 (-1.9%) | $7.92 | $7.58 | 264.72 K | $364.19 M |
| 10/02/2025 | $7.74 | $7.94 (2.58%) | $7.98 | $7.69 | 306.94 K | $373.12 M |
| 10/01/2025 | $7.64 | $7.74 (1.31%) | $8.00 | $7.58 | 338.40 K | $363.72 M |
| 09/30/2025 | $7.55 | $7.59 (0.53%) | $7.62 | $7.53 | 120.60 K | $356.67 M |
| 09/29/2025 | $7.55 | $7.53 (-0.26%) | $7.56 | $7.50 | 110.24 K | $353.85 M |
| 09/26/2025 | $7.51 | $7.51 (0%) | $7.55 | $7.50 | 84.90 K | $348.92 M |
| 09/25/2025 | $7.53 | $7.53 (0%) | $7.55 | $7.52 | 106.64 K | $349.84 M |
| 09/24/2025 | $7.59 | $7.58 (-0.13%) | $7.59 | $7.54 | 116.84 K | $352.17 M |
| 09/23/2025 | $7.55 | $7.59 (0.53%) | $7.59 | $7.53 | 98.20 K | $352.63 M |
| 09/22/2025 | $7.49 | $7.55 (0.8%) | $7.55 | $7.49 | 92.10 K | $350.77 M |
| 09/19/2025 | $7.47 | $7.49 (0.27%) | $7.51 | $7.45 | 89.80 K | $347.99 M |
| 09/18/2025 | $7.45 | $7.50 (0.67%) | $7.50 | $7.40 | 149.62 K | $348.45 M |
| 09/17/2025 | $7.45 | $7.43 (-0.27%) | $7.49 | $7.41 | 241.64 K | $345.20 M |
| 09/16/2025 | $7.39 | $7.46 (0.95%) | $7.47 | $7.35 | 131.81 K | $346.59 M |
| 09/15/2025 | $7.32 | $7.39 (0.96%) | $7.39 | $7.32 | 107.13 K | $343.34 M |
| 09/12/2025 | $7.31 | $7.32 (0.14%) | $7.33 | $7.30 | 84.70 K | $340.09 M |
| 09/11/2025 | $7.33 | $7.33 (0%) | $7.33 | $7.32 | 137.31 K | $340.55 M |
| 09/10/2025 | $7.32 | $7.33 (0.14%) | $7.33 | $7.32 | 67.80 K | $340.55 M |
| 09/09/2025 | $7.33 | $7.32 (-0.14%) | $7.33 | $7.31 | 91.50 K | $340.09 M |
| 09/08/2025 | $7.28 | $7.35 (0.96%) | $7.35 | $7.26 | 129.00 K | $341.48 M |
| 09/05/2025 | $7.25 | $7.25 (0%) | $7.25 | $7.23 | 98.15 K | $336.84 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.
