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 26, 2021 8.116 8.187 8.081 8.180 190,281 +0.03(+0.34%)
Feb 25, 2021 8.320 8.320 8.074 8.152 244,859 -0.16(-1.94%)
Feb 24, 2021 8.243 8.320 8.222 8.313 257,357 +0.06(+0.68%)
Feb 23, 2021 8.250 8.285 8.201 8.257 249,896 +0.01(+0.09%)
Feb 22, 2021 8.194 8.257 8.194 8.250 158,447 +0.03(+0.34%)
Feb 19, 2021 8.187 8.236 8.187 8.222 113,513 +0.05(+0.60%)
Feb 18, 2021 8.194 8.285 8.173 8.173 198,905 -0.06(-0.68%)
Feb 17, 2021 8.215 8.243 8.166 8.229 135,165 +0.01(+0.17%)
Feb 16, 2021 8.236 8.236 8.138 8.215 273,934 -0.02(-0.26%)
Feb 12, 2021 8.271 8.292 8.208 8.236 173,047 -0.06(-0.68%)
Feb 11, 2021 8.285 8.299 8.250 8.292 136,442 -0.01(-0.17%)
Feb 10, 2021 8.299 8.313 8.264 8.306 169,092 +0.02(+0.25%)
Feb 09, 2021 8.264 8.313 8.252 8.285 178,826 +0.00(+0.00%)
Feb 08, 2021 8.264 8.306 8.250 8.285 187,681 +0.04(+0.51%)
Feb 05, 2021 8.222 8.257 8.215 8.243 245,836 +0.03(+0.42%)
Feb 04, 2021 8.167 8.208 8.153 8.208 312,560 +0.06(+0.68%)
Feb 03, 2021 8.090 8.160 8.083 8.153 219,897 +0.03(+0.43%)
Feb 02, 2021 8.083 8.132 8.069 8.118 255,072 +0.07(+0.87%)
Feb 01, 2021 8.069 8.069 8.013 8.048 216,711 +0.05(+0.61%)
Jan 29, 2021 8.013 8.026 7.964 7.999 147,243 -0.01(-0.17%)
Jan 28, 2021 8.013 8.020 7.975 8.013 97,538 +0.03(+0.35%)
Jan 27, 2021 8.006 8.020 7.957 7.985 105,104 -0.03(-0.43%)
Jan 26, 2021 8.006 8.034 7.978 8.020 225,314 +0.03(+0.35%)
Jan 25, 2021 7.964 7.992 7.923 7.992 169,524 +0.04(+0.53%)
Jan 22, 2021 7.985 7.991 7.909 7.951 130,883 -0.03(-0.44%)
Jan 21, 2021 7.999 8.003 7.951 7.985 116,767 +0.01(+0.09%)
Jan 20, 2021 7.951 7.985 7.951 7.978 171,550 +0.04(+0.53%)
Jan 19, 2021 7.944 7.978 7.923 7.937 162,169 +0.02(+0.26%)
Jan 15, 2021 7.909 7.985 7.909 7.916 129,591 -0.03(-0.35%)
Jan 14, 2021 7.985 7.993 7.923 7.944 169,471 -0.06(-0.70%)
Jan 13, 2021 8.006 8.041 7.964 7.999 125,887 +0.01(+0.09%)
Jan 12, 2021 7.992 8.010 7.965 7.992 198,435 +0.00(+0.00%)
Jan 11, 2021 7.972 7.992 7.951 7.992 141,455 +0.01(+0.17%)
Jan 08, 2021 8.034 8.041 7.965 7.979 170,384 -0.02(-0.26%)
Jan 07, 2021 7.985 8.006 7.937 7.999 301,980 +0.03(+0.35%)
Jan 06, 2021 7.909 7.972 7.909 7.972 184,226 +0.06(+0.70%)
Jan 05, 2021 7.896 7.937 7.889 7.916 156,916 +0.04(+0.53%)
Jan 04, 2021 7.958 7.985 7.868 7.875 258,901 -0.03(-0.44%)
Dec 31, 2020 7.909 7.909 7.909 138,028 +0.06(+0.70%)
Dec 30, 2020 7.819 7.854 7.806 7.854 138,028 +0.07(+0.89%)
Dec 29, 2020 7.799 7.813 7.757 7.785 107,136 -0.01(-0.09%)
Dec 28, 2020 7.757 7.797 7.743 7.792 114,199 +0.02(+0.27%)
Dec 24, 2020 7.785 7.799 7.764 7.771 77,670 +0.01(+0.09%)
Dec 23, 2020 7.730 7.781 7.730 7.764 108,358 +0.03(+0.45%)
Dec 22, 2020 7.743 7.768 7.723 7.730 77,662 -0.01(-0.18%)
Dec 21, 2020 7.743 7.778 7.688 7.743 164,349 -0.01(-0.09%)
Dec 18, 2020 7.847 7.854 7.640 7.750 193,237 -0.05(-0.62%)
Dec 17, 2020 7.771 7.833 7.764 7.799 367,525 +0.03(+0.45%)
Dec 16, 2020 7.730 7.764 7.723 7.764 85,397 +0.04(+0.54%)
Dec 15, 2020 7.647 7.723 7.640 7.723 157,935 +0.07(+0.90%)
Dec 14, 2020 7.688 7.702 7.647 7.654 190,234 +0.01(+0.09%)
Dec 11, 2020 7.785 7.813 7.619 7.647 372,155 -0.17(-2.12%)
Dec 10, 2020 7.826 7.867 7.785 7.813 171,474 -0.04(-0.53%)
Dec 09, 2020 7.854 7.854 7.792 7.854 172,990 +0.01(+0.09%)
Dec 08, 2020 7.833 7.858 7.813 7.847 212,523 +0.04(+0.53%)
Dec 07, 2020 7.779 7.818 7.779 7.806 168,140 +0.01(+0.18%)
Dec 04, 2020 7.785 7.799 7.765 7.792 174,795 +0.05(+0.71%)
Dec 03, 2020 7.676 7.744 7.676 7.737 266,824 +0.03(+0.36%)
Dec 02, 2020 7.648 7.717 7.648 7.710 157,209 +0.08(+0.99%)
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.