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: 4:10 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 (%)
Jun 30, 2023 7.289 7.343 7.289 7.343 80,037 +0.04(+0.61%)
Jun 29, 2023 7.271 7.316 7.271 7.298 38,173 +0.00(+0.00%)
Jun 28, 2023 7.262 7.298 7.205 7.298 49,266 +0.06(+0.87%)
Jun 27, 2023 7.316 7.347 7.235 7.235 85,397 -0.08(-1.10%)
Jun 26, 2023 7.325 7.340 7.289 7.316 43,903 +0.02(+0.25%)
Jun 23, 2023 7.280 7.324 7.271 7.298 59,013 +0.03(+0.37%)
Jun 22, 2023 7.253 7.289 7.226 7.271 110,665 +0.04(+0.50%)
Jun 21, 2023 7.181 7.253 7.161 7.235 97,130 +0.06(+0.88%)
Jun 20, 2023 7.154 7.248 7.154 7.172 113,615 +0.00(+0.00%)
Jun 16, 2023 7.226 7.262 7.163 7.172 119,663 -0.08(-1.11%)
Jun 15, 2023 7.253 7.307 7.217 7.253 119,492 +0.04(+0.50%)
Jun 14, 2023 7.154 7.249 7.137 7.217 84,070 +0.06(+0.88%)
Jun 13, 2023 7.217 7.253 7.145 7.154 129,406 -0.10(-1.36%)
Jun 12, 2023 7.181 7.280 7.145 7.253 104,410 +0.10(+1.38%)
Jun 09, 2023 7.199 7.208 7.145 7.154 106,479 -0.08(-1.10%)
Jun 08, 2023 7.234 7.269 7.207 7.234 80,118 +0.02(+0.24%)
Jun 07, 2023 7.225 7.269 7.216 7.216 77,029 -0.03(-0.37%)
Jun 06, 2023 7.207 7.261 7.207 7.243 52,448 +0.03(+0.37%)
Jun 05, 2023 7.189 7.247 7.172 7.216 112,036 +0.01(+0.12%)
Jun 02, 2023 7.163 7.252 7.163 7.207 98,609 +0.04(+0.62%)
Jun 01, 2023 6.994 7.207 6.941 7.163 140,036 +0.20(+2.93%)
May 31, 2023 6.950 6.963 6.893 6.959 44,515 +0.03(+0.38%)
May 30, 2023 6.941 6.959 6.871 6.932 78,796 +0.02(+0.33%)
May 26, 2023 6.861 6.914 6.861 6.909 92,718 +0.03(+0.44%)
May 25, 2023 6.905 6.908 6.834 6.879 127,012 -0.01(-0.13%)
May 24, 2023 6.843 6.914 6.843 6.888 187,846 -0.02(-0.26%)
May 23, 2023 6.968 7.001 6.834 6.905 277,400 -0.05(-0.77%)
May 22, 2023 7.065 7.118 6.959 6.959 164,370 -0.10(-1.38%)
May 19, 2023 7.065 7.083 7.047 7.056 101,475 -0.01(-0.13%)
May 18, 2023 7.012 7.110 7.012 7.065 52,075 +0.02(+0.25%)
May 17, 2023 7.021 7.079 7.012 7.047 61,896 +0.03(+0.44%)
May 16, 2023 7.030 7.092 6.994 7.016 88,869 -0.04(-0.57%)
May 15, 2023 7.083 7.127 7.039 7.056 109,563 -0.04(-0.50%)
May 12, 2023 7.092 7.110 7.029 7.092 67,256 +0.04(+0.63%)
May 11, 2023 7.083 7.105 7.039 7.047 72,680 -0.05(-0.75%)
May 10, 2023 7.136 7.181 7.065 7.101 95,390 -0.01(-0.11%)
May 09, 2023 7.144 7.170 7.091 7.108 84,829 -0.04(-0.61%)
May 08, 2023 7.161 7.179 7.126 7.152 96,060 -0.03(-0.37%)
May 05, 2023 7.144 7.196 7.127 7.179 55,643 +0.07(+0.99%)
May 04, 2023 7.152 7.152 7.065 7.108 85,041 -0.04(-0.61%)
May 03, 2023 7.100 7.161 7.082 7.152 52,668 +0.08(+1.12%)
May 02, 2023 7.073 7.091 7.003 7.073 60,086 +0.00(+0.00%)
May 01, 2023 7.073 7.100 7.029 7.073 92,311 +0.05(+0.75%)
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%)
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.