-
5 DAY PERFORMANCE
+0.89% -
1 MONTH PERFORMANCE
+4.08% -
3 MONTH PERFORMANCE
+13.49% -
6 MONTH PERFORMANCE
+28.41% -
YEAR-TO-DATE PERFORMANCE
+30.10% -
1 YEAR PERFORMANCE
+38.77%
PIMCO Strategic Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $7.84 | $7.88 (0.51%) | $7.93 | $7.84 | 107,663 | $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 |
| 10/14/2024 | $7.88 | $7.78 (-1.27%) | $7.88 | $7.74 | 158,000 | $359.27 M |
| 10/11/2024 | $7.90 | $7.90 (0%) | $7.96 | $7.85 | 146,922 | $364.81 M |
| 10/10/2024 | $7.79 | $8.02 (2.95%) | $8.07 | $7.78 | 224,400 | $370.35 M |
| 10/09/2024 | $7.78 | $7.79 (0.13%) | $7.84 | $7.74 | 99,918 | $359.73 M |
| 10/08/2024 | $7.71 | $7.74 (0.39%) | $7.79 | $7.65 | 108,600 | $357.42 M |
| 10/07/2024 | $7.78 | $7.71 (-0.9%) | $7.81 | $7.70 | 196,900 | $356.03 M |
| 10/04/2024 | $7.78 | $7.79 (0.13%) | $7.85 | $7.75 | 105,810 | $357.26 M |
| 10/03/2024 | $7.75 | $7.80 (0.65%) | $7.81 | $7.72 | 110,400 | $357.72 M |
| 10/02/2024 | $7.68 | $7.71 (0.39%) | $7.76 | $7.65 | 175,300 | $353.59 M |
| 10/01/2024 | $7.73 | $7.71 (-0.26%) | $7.77 | $7.61 | 198,313 | $353.59 M |
| 09/30/2024 | $7.76 | $7.69 (-0.9%) | $7.77 | $7.63 | 113,460 | $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 |