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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 7.003 7.056 6.994 7.021 74,897 +0.03(+0.38%)
Apr 27, 2023 7.003 7.029 6.960 6.994 66,069 -0.02(-0.25%)
Apr 26, 2023 6.968 7.029 6.959 7.012 80,137 +0.05(+0.76%)
Apr 25, 2023 7.012 7.029 6.933 6.959 67,039 -0.08(-1.12%)
Apr 24, 2023 6.985 7.056 6.972 7.038 106,237 +0.08(+1.14%)
Apr 21, 2023 6.950 6.977 6.870 6.959 67,333 +0.03(+0.38%)
Apr 20, 2023 6.977 7.003 6.906 6.933 94,332 -0.03(-0.38%)
Apr 19, 2023 7.021 7.030 6.950 6.959 112,329 -0.07(-1.00%)
Apr 18, 2023 7.073 7.073 7.012 7.029 61,828 -0.05(-0.74%)
Apr 17, 2023 7.108 7.108 7.025 7.082 70,024 +0.01(+0.12%)
Apr 14, 2023 7.064 7.117 7.062 7.073 35,192 -0.02(-0.25%)
Apr 13, 2023 7.082 7.118 7.073 7.091 66,874 +0.00(+0.00%)
Apr 12, 2023 7.144 7.152 7.069 7.091 57,425 -0.02(-0.23%)
Apr 11, 2023 7.125 7.133 7.090 7.107 104,211 +0.00(+0.00%)
Apr 10, 2023 7.072 7.125 7.055 7.107 118,097 -0.02(-0.24%)
Apr 06, 2023 7.185 7.185 7.098 7.125 96,417 -0.03(-0.49%)
Apr 05, 2023 7.185 7.194 7.107 7.159 87,911 +0.02(+0.24%)
Apr 04, 2023 7.159 7.220 7.103 7.142 95,241 +0.00(+0.00%)
Apr 03, 2023 7.142 7.151 7.038 7.142 122,555 +0.07(+0.98%)
Mar 31, 2023 7.125 7.146 7.064 7.072 110,312 -0.03(-0.49%)
Mar 30, 2023 6.985 7.107 6.924 7.107 103,171 +0.18(+2.64%)
Mar 29, 2023 6.942 6.942 6.873 6.924 59,171 +0.03(+0.38%)
Mar 28, 2023 6.942 6.967 6.872 6.898 72,761 -0.03(-0.38%)
Mar 27, 2023 6.959 7.020 6.924 6.924 76,416 -0.03(-0.38%)
Mar 24, 2023 6.933 7.020 6.933 6.951 114,529 -0.07(-0.99%)
Mar 23, 2023 6.968 7.072 6.968 7.020 131,536 +0.08(+1.13%)
Mar 22, 2023 7.020 7.042 6.829 6.942 391,617 -0.13(-1.85%)
Mar 21, 2023 7.038 7.116 7.029 7.072 98,102 +0.03(+0.43%)
Mar 20, 2023 7.072 7.133 7.038 7.042 76,529 -0.01(-0.18%)
Mar 17, 2023 7.107 7.159 7.046 7.055 70,201 -0.05(-0.73%)
Mar 16, 2023 6.977 7.142 6.942 7.107 97,734 +0.10(+1.49%)
Mar 15, 2023 7.116 7.203 6.977 7.003 133,605 -0.20(-2.78%)
Mar 14, 2023 7.229 7.266 7.155 7.203 96,722 +0.13(+1.84%)
Mar 13, 2023 7.003 7.238 6.916 7.072 306,959 -0.15(-2.05%)
Mar 10, 2023 7.394 7.403 7.203 7.220 187,314 -0.16(-2.11%)
Mar 09, 2023 7.505 7.513 7.376 7.376 177,784 -0.11(-1.50%)
Mar 08, 2023 7.513 7.513 7.453 7.488 89,584 +0.01(+0.12%)
Mar 07, 2023 7.513 7.513 7.453 7.479 129,561 +0.00(+0.00%)
Mar 06, 2023 7.531 7.548 7.453 7.479 234,638 +0.00(+0.00%)
Mar 03, 2023 7.496 7.521 7.470 7.479 135,468 +0.02(+0.23%)
Mar 02, 2023 7.436 7.470 7.401 7.462 226,580 +0.01(+0.12%)
Mar 01, 2023 7.462 7.496 7.410 7.453 205,027 +0.01(+0.12%)
Feb 28, 2023 7.358 7.445 7.341 7.445 150,672 +0.08(+1.05%)
Feb 27, 2023 7.324 7.367 7.272 7.367 130,587 +0.07(+0.94%)
Feb 24, 2023 7.246 7.315 7.231 7.298 64,039 +0.03(+0.36%)
Feb 23, 2023 7.238 7.324 7.221 7.272 107,040 +0.03(+0.48%)
Feb 22, 2023 7.177 7.272 7.134 7.238 126,649 +0.08(+1.08%)
Feb 21, 2023 7.324 7.358 7.119 7.160 251,367 -0.23(-3.15%)
Feb 17, 2023 7.522 7.522 7.350 7.393 224,993 -0.11(-1.49%)
Feb 16, 2023 7.565 7.600 7.496 7.505 65,944 -0.10(-1.36%)
Feb 15, 2023 7.565 7.630 7.522 7.608 225,462 +0.03(+0.34%)
Feb 14, 2023 7.557 7.608 7.539 7.582 138,051 +0.03(+0.34%)
Feb 13, 2023 7.600 7.634 7.535 7.557 100,622 -0.03(-0.45%)
Feb 10, 2023 7.634 7.643 7.582 7.591 119,396 -0.03(-0.44%)
Feb 09, 2023 7.727 7.727 7.616 7.624 156,349 -0.05(-0.67%)
Feb 08, 2023 7.693 7.710 7.633 7.675 125,321 +0.01(+0.11%)
Feb 07, 2023 7.667 7.684 7.624 7.667 97,871 +0.01(+0.11%)
Feb 06, 2023 7.684 7.710 7.599 7.658 137,552 -0.03(-0.33%)
Feb 03, 2023 7.658 7.744 7.646 7.684 220,167 +0.01(+0.11%)
Feb 02, 2023 7.582 7.693 7.582 7.675 287,080 +0.12(+1.58%)
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.