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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2022 7.782 7.882 7.782 7.836 123,292 +0.02(+0.20%)
Feb 25, 2022 7.752 7.890 7.802 7.821 163,749 +0.08(+1.09%)
Feb 24, 2022 7.522 7.782 7.476 7.736 254,849 +0.03(+0.40%)
Feb 23, 2022 7.790 7.805 7.675 7.706 286,593 -0.03(-0.40%)
Feb 22, 2022 7.805 7.828 7.690 7.736 241,075 -0.09(-1.17%)
Feb 18, 2022 7.828 0 -0.02(-0.20%)
Feb 17, 2022 7.897 7.989 7.805 7.844 333,718 -0.05(-0.58%)
Feb 16, 2022 7.790 7.890 7.775 7.890 160,937 +0.10(+1.28%)
Feb 15, 2022 7.706 7.805 7.706 7.790 255,693 +0.13(+1.70%)
Feb 14, 2022 7.790 7.790 7.652 7.660 404,972 -0.11(-1.38%)
Feb 11, 2022 7.851 7.870 7.744 7.767 170,154 -0.10(-1.27%)
Feb 10, 2022 7.913 7.982 7.851 7.867 111,397 -0.06(-0.76%)
Feb 09, 2022 7.950 7.972 7.904 7.927 270,955 +0.02(+0.29%)
Feb 08, 2022 7.904 7.965 7.904 7.904 112,456 +0.00(+0.00%)
Feb 07, 2022 7.889 7.919 7.870 7.904 133,143 +0.05(+0.58%)
Feb 04, 2022 7.995 8.030 7.836 7.858 290,924 -0.14(-1.71%)
Feb 03, 2022 8.048 8.079 7.950 7.995 105,739 -0.07(-0.85%)
Feb 02, 2022 8.026 8.086 8.010 8.064 169,340 +0.08(+0.95%)
Feb 01, 2022 7.881 8.010 7.874 7.988 281,492 +0.13(+1.64%)
Jan 31, 2022 7.805 7.858 173,391 +0.05(+0.68%)
Jan 28, 2022 7.889 7.904 7.801 7.805 151,120 -0.07(-0.87%)
Jan 27, 2022 7.904 7.942 7.866 7.874 99,135 +0.01(+0.10%)
Jan 26, 2022 7.972 8.026 7.820 7.866 172,494 -0.05(-0.58%)
Jan 25, 2022 7.851 7.934 7.767 7.912 200,407 +0.02(+0.29%)
Jan 24, 2022 7.881 7.889 7.615 7.889 547,685 -0.03(-0.38%)
Jan 21, 2022 8.018 8.064 7.912 7.919 220,613 -0.13(-1.61%)
Jan 20, 2022 8.026 8.109 8.026 8.048 342,162 +0.05(+0.57%)
Jan 19, 2022 8.026 8.079 7.980 8.003 176,596 -0.02(-0.28%)
Jan 18, 2022 8.018 8.041 7.957 8.026 242,550 +0.00(+0.00%)
Jan 14, 2022 8.026 0 -0.07(-0.84%)
Jan 13, 2022 8.117 8.155 8.026 8.094 254,374 -0.02(-0.28%)
Jan 12, 2022 8.147 8.170 8.026 8.117 317,833 -0.02(-0.27%)
Jan 11, 2022 8.191 8.244 8.071 8.139 571,122 -0.07(-0.83%)
Jan 10, 2022 8.244 8.252 8.086 8.206 242,380 -0.05(-0.64%)
Jan 07, 2022 8.237 8.259 8.176 8.259 152,275 +0.03(+0.37%)
Jan 06, 2022 8.176 8.259 8.154 8.229 175,756 +0.05(+0.65%)
Jan 05, 2022 8.305 8.305 8.169 8.176 237,107 -0.11(-1.28%)
Jan 04, 2022 8.342 8.357 8.244 8.282 239,877 -0.03(-0.36%)
Jan 03, 2022 8.282 8.327 8.244 8.312 195,240 +0.04(+0.46%)
Dec 31, 2021 8.191 8.274 8.191 8.274 192,054 +0.09(+1.11%)
Dec 30, 2021 8.176 8.214 8.146 8.184 194,978 -0.01(-0.09%)
Dec 29, 2021 8.199 8.199 8.161 8.191 105,115 +0.02(+0.28%)
Dec 28, 2021 8.191 8.244 8.154 8.169 133,527 -0.02(-0.28%)
Dec 27, 2021 8.274 8.335 8.176 8.191 239,938 -0.05(-0.64%)
Dec 23, 2021 8.176 8.274 8.161 8.244 198,556 +0.10(+1.20%)
Dec 22, 2021 8.048 8.214 8.048 8.146 209,793 +0.07(+0.84%)
Dec 21, 2021 8.116 8.165 8.071 8.078 128,089 +0.01(+0.09%)
Dec 20, 2021 8.191 8.206 8.056 8.071 140,272 -0.20(-2.37%)
Dec 17, 2021 8.131 8.274 8.093 8.267 219,163 +0.07(+0.83%)
Dec 16, 2021 8.048 8.199 8.041 8.199 187,894 +0.13(+1.59%)
Dec 15, 2021 8.048 8.222 7.912 8.071 310,695 +0.06(+0.75%)
Dec 14, 2021 8.071 8.089 7.980 8.010 147,105 -0.08(-1.03%)
Dec 13, 2021 8.146 8.169 8.048 8.093 230,689 -0.09(-1.11%)
Dec 10, 2021 8.191 8.214 8.139 8.184 176,323 +0.00(+0.01%)
Dec 09, 2021 8.198 8.198 8.138 8.183 213,215 +0.01(+0.09%)
Dec 08, 2021 8.145 8.205 8.138 8.175 109,420 +0.01(+0.18%)
Dec 07, 2021 8.183 8.198 8.130 8.160 156,765 +0.04(+0.55%)
Dec 06, 2021 8.070 8.115 8.026 8.115 227,259 +0.08(+1.03%)
Dec 03, 2021 7.981 8.033 7.951 8.033 208,835 +0.04(+0.47%)
Dec 02, 2021 7.981 8.041 7.951 7.996 210,961 +0.04(+0.56%)
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.