Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.316 -0.054 (-0.65%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.596 7.634 7.504 7.596 93,821 +0.02(+0.25%)
Nov 29, 2023 7.558 7.615 7.514 7.577 99,835 +0.04(+0.50%)
Nov 28, 2023 7.587 7.605 7.464 7.539 198,022 -0.06(-0.75%)
Nov 27, 2023 7.558 7.596 7.549 7.596 78,381 +0.05(+0.62%)
Nov 24, 2023 7.549 7.564 7.496 7.549 42,119 +0.06(+0.76%)
Nov 22, 2023 7.549 7.549 7.492 7.492 78,383 -0.01(-0.13%)
Nov 21, 2023 7.530 7.539 7.483 7.502 75,401 -0.01(-0.13%)
Nov 20, 2023 7.521 7.539 7.492 7.511 115,226 +0.02(+0.25%)
Nov 17, 2023 7.511 7.530 7.464 7.492 115,439 +0.04(+0.51%)
Nov 16, 2023 7.294 7.454 7.294 7.454 158,516 +0.16(+2.20%)
Nov 15, 2023 7.256 7.313 7.228 7.294 60,155 +0.08(+1.18%)
Nov 14, 2023 7.181 7.275 7.181 7.209 116,929 +0.11(+1.60%)
Nov 13, 2023 7.153 7.167 7.086 7.096 88,820 -0.10(-1.44%)
Nov 10, 2023 7.247 7.247 7.129 7.200 101,133 +0.02(+0.28%)
Nov 09, 2023 7.292 7.335 7.175 7.180 128,415 -0.10(-1.41%)
Nov 08, 2023 7.310 7.347 7.254 7.282 84,862 -0.02(-0.26%)
Nov 07, 2023 7.273 7.301 7.245 7.301 72,114 +0.06(+0.77%)
Nov 06, 2023 7.348 7.357 7.236 7.245 105,803 -0.09(-1.27%)
Nov 03, 2023 7.226 7.347 7.226 7.338 253,822 +0.13(+1.81%)
Nov 02, 2023 6.993 7.217 6.993 7.208 142,889 +0.24(+3.49%)
Nov 01, 2023 6.834 6.965 6.797 6.965 148,216 +0.21(+3.04%)
Oct 31, 2023 6.713 6.765 6.688 6.759 77,227 +0.05(+0.70%)
Oct 30, 2023 6.629 6.731 6.629 6.713 85,477 +0.09(+1.41%)
Oct 27, 2023 6.573 6.619 6.545 6.619 48,688 +0.07(+1.00%)
Oct 26, 2023 6.573 6.628 6.517 6.554 111,214 -0.03(-0.43%)
Oct 25, 2023 6.666 6.675 6.582 6.582 166,751 -0.13(-1.95%)
Oct 24, 2023 6.601 6.713 6.563 6.713 131,430 +0.11(+1.70%)
Oct 23, 2023 6.535 6.647 6.535 6.601 95,768 +0.05(+0.71%)
Oct 20, 2023 6.610 6.687 6.535 6.554 157,228 -0.09(-1.40%)
Oct 19, 2023 6.647 6.750 6.629 6.647 140,957 -0.02(-0.28%)
Oct 18, 2023 6.713 6.731 6.646 6.666 137,845 -0.07(-1.11%)
Oct 17, 2023 6.853 6.853 6.685 6.741 212,505 -0.16(-2.30%)
Oct 16, 2023 6.974 7.014 6.825 6.899 325,820 -0.10(-1.47%)
Oct 13, 2023 7.105 7.161 7.002 7.002 127,105 -0.08(-1.19%)
Oct 12, 2023 7.133 7.189 7.058 7.086 103,924 -0.06(-0.78%)
Oct 11, 2023 7.180 7.217 7.105 7.142 78,722 -0.05(-0.63%)
Oct 10, 2023 7.178 7.206 7.160 7.188 111,981 +0.01(+0.13%)
Oct 09, 2023 7.178 7.206 7.169 7.178 77,417 -0.04(-0.51%)
Oct 06, 2023 7.123 7.234 7.068 7.215 155,859 +0.06(+0.77%)
Oct 05, 2023 7.234 7.261 7.141 7.160 175,856 -0.07(-1.02%)
Oct 04, 2023 7.141 7.243 7.132 7.234 226,943 +0.08(+1.16%)
Oct 03, 2023 7.114 7.215 7.114 7.151 170,254 +0.04(+0.52%)
Oct 02, 2023 7.132 7.132 7.067 7.114 237,847 +0.03(+0.39%)
Sep 29, 2023 7.141 7.155 7.072 7.086 115,050 +0.06(+0.79%)
Sep 28, 2023 6.947 7.067 6.854 7.030 199,909 +0.05(+0.66%)
Sep 27, 2023 7.003 7.021 6.947 6.984 105,940 +0.04(+0.53%)
Sep 26, 2023 7.040 7.049 6.873 6.947 235,691 -0.08(-1.18%)
Sep 25, 2023 7.077 7.049 7.003 7.030 187,614 -0.06(-0.91%)
Sep 22, 2023 7.188 7.213 7.058 7.095 190,999 -0.06(-0.90%)
Sep 21, 2023 7.224 7.234 7.160 7.160 96,298 -0.10(-1.40%)
Sep 20, 2023 7.280 7.280 7.215 7.261 156,692 +0.01(+0.13%)
Sep 19, 2023 7.234 7.298 7.215 7.252 63,090 -0.02(-0.25%)
Sep 18, 2023 7.206 7.289 7.190 7.271 106,701 +0.06(+0.77%)
Sep 15, 2023 7.206 7.226 7.206 7.215 72,281 +0.00(+0.00%)
Sep 14, 2023 7.234 7.243 7.206 7.215 77,886 -0.01(-0.13%)
Sep 13, 2023 7.234 7.271 7.206 7.224 99,970 +0.01(+0.13%)
Sep 12, 2023 7.243 7.252 7.206 7.215 106,126 -0.02(-0.26%)
Sep 11, 2023 7.298 7.345 7.206 7.234 139,020 -0.05(-0.63%)
Sep 08, 2023 7.308 7.326 7.280 7.280 106,578 -0.05(-0.74%)
Sep 07, 2023 7.343 7.350 7.316 7.334 107,031 +0.00(+0.00%)
Sep 06, 2023 7.343 7.362 7.298 7.334 91,650 -0.04(-0.50%)
Sep 05, 2023 7.307 7.371 7.288 7.371 201,809 +0.12(+1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.