Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.560 8.591 8.520 8.540 106,683 +0.00(+0.00%)
Oct 31, 2024 8.550 8.560 8.510 8.540 88,063 +0.00(+0.00%)
Oct 30, 2024 8.540 8.560 8.510 8.540 121,454 +0.02(+0.23%)
Oct 29, 2024 8.560 8.572 8.510 8.520 109,264 -0.04(-0.47%)
Oct 28, 2024 8.560 8.570 8.512 8.560 104,074 +0.04(+0.47%)
Oct 25, 2024 8.540 8.570 8.520 8.520 72,123 -0.03(-0.35%)
Oct 24, 2024 8.590 8.600 8.550 8.550 67,773 -0.03(-0.35%)
Oct 23, 2024 8.570 8.610 8.560 8.580 66,313 +0.00(+0.00%)
Oct 22, 2024 8.600 8.610 8.560 8.580 75,971 +0.00(+0.00%)
Oct 21, 2024 8.570 8.630 8.540 8.580 147,999 +0.01(+0.12%)
Oct 18, 2024 8.550 8.585 8.531 8.570 128,391 +0.01(+0.12%)
Oct 17, 2024 8.560 8.570 8.530 8.560 141,715 +0.00(+0.00%)
Oct 16, 2024 8.500 8.580 8.500 8.560 164,851 +0.04(+0.47%)
Oct 15, 2024 8.650 8.650 8.500 8.520 195,287 -0.10(-1.16%)
Oct 14, 2024 8.660 8.670 8.610 8.620 125,825 -0.04(-0.46%)
Oct 11, 2024 8.630 8.690 8.630 8.660 132,785 +0.01(+0.13%)
Oct 10, 2024 8.679 8.728 8.649 8.649 245,053 -0.01(-0.11%)
Oct 09, 2024 8.699 8.699 8.639 8.659 177,421 -0.01(-0.11%)
Oct 08, 2024 8.689 8.699 8.555 8.669 259,130 -0.02(-0.23%)
Oct 07, 2024 8.669 8.728 8.629 8.689 323,382 +0.05(+0.57%)
Oct 04, 2024 8.590 8.659 8.580 8.639 217,443 +0.07(+0.87%)
Oct 03, 2024 8.500 8.570 8.490 8.565 175,604 +0.04(+0.46%)
Oct 02, 2024 8.451 8.532 8.441 8.525 197,238 +0.03(+0.35%)
Oct 01, 2024 8.490 8.520 8.476 8.495 169,263 +0.00(+0.06%)
Sep 30, 2024 8.461 8.490 8.440 8.490 209,473 +0.03(+0.35%)
Sep 27, 2024 8.461 8.498 8.449 8.461 71,084 +0.00(+0.00%)
Sep 26, 2024 8.461 8.490 8.423 8.461 94,874 +0.00(+0.00%)
Sep 25, 2024 8.431 8.471 8.410 8.461 137,872 +0.03(+0.35%)
Sep 24, 2024 8.421 8.441 8.383 8.431 118,638 +0.01(+0.12%)
Sep 23, 2024 8.411 8.421 8.391 8.421 93,136 +0.01(+0.12%)
Sep 20, 2024 8.352 8.421 8.342 8.411 207,371 +0.07(+0.83%)
Sep 19, 2024 8.421 8.421 8.253 8.342 247,326 -0.06(-0.77%)
Sep 18, 2024 8.372 8.421 8.372 8.406 103,658 +0.02(+0.30%)
Sep 17, 2024 8.391 8.401 8.372 8.382 100,624 +0.00(+0.00%)
Sep 16, 2024 8.342 8.391 8.342 8.382 380,853 +0.03(+0.36%)
Sep 13, 2024 8.342 8.382 8.332 8.352 81,898 +0.03(+0.37%)
Sep 12, 2024 8.321 8.336 8.272 8.321 103,069 +0.00(+0.00%)
Sep 11, 2024 8.301 8.331 8.301 8.321 77,227 -0.01(-0.12%)
Sep 10, 2024 8.331 8.341 8.321 8.331 126,343 +0.00(+0.00%)
Sep 09, 2024 8.292 8.331 8.292 8.331 116,238 +0.04(+0.47%)
Sep 06, 2024 8.272 8.311 8.272 8.292 102,356 -0.00(-0.06%)
Sep 05, 2024 8.262 8.321 8.262 8.297 118,503 +0.00(+0.06%)
Sep 04, 2024 8.223 8.311 8.223 8.292 196,915 +0.04(+0.48%)
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.