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, 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%)
Feb 01, 2023 7.522 7.564 7.500 7.556 142,618 +0.06(+0.80%)
Jan 31, 2023 7.428 7.513 7.419 7.496 207,704 +0.09(+1.27%)
Jan 30, 2023 7.436 7.462 7.402 7.402 124,824 -0.05(-0.69%)
Jan 27, 2023 7.428 7.538 7.419 7.454 206,620 +0.03(+0.34%)
Jan 26, 2023 7.462 7.496 7.419 7.428 77,359 -0.00(-0.06%)
Jan 25, 2023 7.402 7.462 7.360 7.432 167,989 +0.04(+0.52%)
Jan 24, 2023 7.385 7.522 7.368 7.394 93,023 -0.00(-0.06%)
Jan 23, 2023 7.351 7.419 7.338 7.398 151,207 +0.05(+0.64%)
Jan 20, 2023 7.351 7.360 7.334 7.351 57,122 +0.01(+0.12%)
Jan 19, 2023 7.317 7.360 7.317 7.343 106,707 +0.02(+0.23%)
Jan 18, 2023 7.334 7.338 7.300 7.325 109,681 +0.02(+0.23%)
Jan 17, 2023 7.232 7.334 7.232 7.308 125,602 +0.06(+0.82%)
Jan 13, 2023 7.257 7.283 7.232 7.249 102,382 -0.01(-0.12%)
Jan 12, 2023 7.257 7.266 7.207 7.257 87,016 +0.03(+0.37%)
Jan 11, 2023 7.247 7.298 7.205 7.230 160,686 +0.03(+0.35%)
Jan 10, 2023 7.163 7.205 7.120 7.205 91,921 +0.07(+0.95%)
Jan 09, 2023 7.137 7.167 7.125 7.137 120,501 +0.03(+0.48%)
Jan 06, 2023 7.078 7.120 7.053 7.103 88,386 +0.07(+0.96%)
Jan 05, 2023 7.112 7.112 6.994 7.036 158,183 -0.08(-1.07%)
Jan 04, 2023 7.112 7.137 7.078 7.112 128,054 +0.05(+0.72%)
Jan 03, 2023 6.934 7.070 6.917 7.061 149,534 +0.20(+2.96%)
Dec 30, 2022 6.808 6.858 6.731 6.858 168,571 +0.08(+1.12%)
Dec 29, 2022 6.774 6.822 6.731 6.782 226,687 +0.04(+0.63%)
Dec 28, 2022 6.867 6.867 6.689 6.740 141,432 -0.10(-1.48%)
Dec 27, 2022 6.901 6.985 6.833 6.841 159,770 -0.06(-0.86%)
Dec 23, 2022 6.858 6.934 6.829 6.901 145,183 +0.06(+0.87%)
Dec 22, 2022 6.858 6.875 6.765 6.841 152,704 -0.01(-0.12%)
Dec 21, 2022 6.926 6.976 6.799 6.850 252,691 -0.08(-1.10%)
Dec 20, 2022 6.960 7.027 6.892 6.926 187,186 -0.05(-0.73%)
Dec 19, 2022 7.053 7.095 6.943 6.977 175,949 -0.05(-0.72%)
Dec 16, 2022 7.087 7.213 7.006 7.027 77,968 -0.09(-1.31%)
Dec 15, 2022 7.036 7.142 7.036 7.120 118,876 +0.08(+1.20%)
Dec 14, 2022 7.070 7.120 7.010 7.036 151,063 -0.03(-0.48%)
Dec 13, 2022 7.129 7.154 7.065 7.070 100,089 -0.01(-0.12%)
Dec 12, 2022 7.078 7.120 6.994 7.078 110,882 +0.01(+0.12%)
Dec 09, 2022 7.239 7.239 7.019 7.070 185,392 -0.13(-1.80%)
Dec 08, 2022 7.204 7.229 7.187 7.200 84,810 -0.01(-0.17%)
Dec 07, 2022 7.120 7.212 7.103 7.212 159,699 +0.11(+1.53%)
Dec 06, 2022 7.187 7.204 7.078 7.103 120,387 -0.06(-0.82%)
Dec 05, 2022 7.170 7.179 7.128 7.162 75,912 +0.00(+0.00%)
Dec 02, 2022 7.086 7.170 7.083 7.162 91,233 +0.04(+0.59%)
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.