Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 7.261 7.261 7.206 7.252 199,342 +0.06(+0.89%)
Aug 31, 2023 7.188 7.199 7.124 7.188 108,335 +0.01(+0.13%)
Aug 30, 2023 7.224 7.233 7.169 7.179 97,939 +0.00(+0.00%)
Aug 29, 2023 7.151 7.197 7.151 7.179 106,097 +0.01(+0.13%)
Aug 28, 2023 7.224 7.228 7.160 7.169 123,525 -0.05(-0.76%)
Aug 25, 2023 7.261 7.261 7.206 7.224 121,472 +0.00(+0.00%)
Aug 24, 2023 7.233 7.261 7.206 7.224 110,385 -0.02(-0.25%)
Aug 23, 2023 7.252 7.252 7.215 7.243 69,304 +0.01(+0.13%)
Aug 22, 2023 7.252 7.270 7.188 7.233 72,423 +0.00(+0.00%)
Aug 21, 2023 7.197 7.243 7.183 7.233 114,297 +0.04(+0.51%)
Aug 18, 2023 7.233 7.288 7.197 7.197 143,339 -0.07(-1.01%)
Aug 17, 2023 7.325 7.343 7.252 7.270 155,197 -0.05(-0.75%)
Aug 16, 2023 7.389 7.409 7.316 7.325 87,225 -0.06(-0.87%)
Aug 15, 2023 7.416 7.444 7.389 7.389 72,915 -0.05(-0.74%)
Aug 14, 2023 7.490 7.490 7.421 7.444 149,054 -0.05(-0.61%)
Aug 11, 2023 7.490 7.499 7.471 7.490 94,952 +0.02(+0.24%)
Aug 10, 2023 7.508 7.517 7.462 7.471 75,918 +0.02(+0.26%)
Aug 09, 2023 7.515 7.524 7.452 7.452 59,515 -0.04(-0.48%)
Aug 08, 2023 7.515 7.542 7.488 7.488 81,698 -0.04(-0.48%)
Aug 07, 2023 7.488 7.538 7.488 7.524 86,521 +0.04(+0.48%)
Aug 04, 2023 7.506 7.542 7.470 7.488 99,743 +0.01(+0.12%)
Aug 03, 2023 7.452 7.488 7.452 7.479 81,192 +0.00(+0.00%)
Aug 02, 2023 7.488 7.506 7.443 7.479 82,013 -0.03(-0.36%)
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.