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

PIMCO Income Strategy Fund (NY: PFL )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 1:06 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 (%)
Dec 29, 2023 7.949 8.044 7.949 8.044 155,104 +0.10(+1.20%)
Dec 28, 2023 8.025 8.053 7.930 7.949 132,880 -0.07(-0.83%)
Dec 27, 2023 8.006 8.030 7.977 8.015 105,524 +0.00(+0.00%)
Dec 26, 2023 8.025 8.025 7.976 8.015 70,348 +0.04(+0.48%)
Dec 22, 2023 7.949 8.006 7.930 7.977 99,478 +0.07(+0.84%)
Dec 21, 2023 7.958 7.977 7.891 7.911 80,678 -0.03(-0.36%)
Dec 20, 2023 7.939 7.987 7.853 7.939 171,160 +0.02(+0.24%)
Dec 19, 2023 7.939 7.977 7.911 7.920 108,992 -0.02(-0.24%)
Dec 18, 2023 7.939 7.987 7.891 7.939 163,960 +0.04(+0.48%)
Dec 15, 2023 7.930 7.977 7.901 7.901 110,751 -0.03(-0.36%)
Dec 14, 2023 7.872 7.968 7.872 7.930 237,887 +0.10(+1.22%)
Dec 13, 2023 7.749 7.853 7.710 7.834 145,397 +0.10(+1.36%)
Dec 12, 2023 7.720 7.749 7.663 7.729 109,258 +0.00(+0.00%)
Dec 11, 2023 7.758 7.758 7.682 7.729 131,082 -0.03(-0.37%)
Dec 08, 2023 7.672 7.796 7.663 7.758 139,334 +0.03(+0.39%)
Dec 07, 2023 7.756 7.756 7.681 7.728 120,403 +0.02(+0.24%)
Dec 06, 2023 7.785 7.802 7.690 7.709 145,000 -0.07(-0.85%)
Dec 05, 2023 7.804 7.813 7.728 7.775 110,765 +0.01(+0.12%)
Dec 04, 2023 7.719 7.785 7.719 7.766 141,845 +0.05(+0.61%)
Dec 01, 2023 7.643 7.728 7.583 7.719 150,272 +0.12(+1.61%)
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%)
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.