Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
Aug 01, 2023 7.569 7.587 7.488 7.506 132,015 -0.05(-0.60%)
Jul 31, 2023 7.560 7.560 7.506 7.551 78,092 +0.02(+0.24%)
Jul 28, 2023 7.497 7.569 7.466 7.533 100,234 +0.07(+0.97%)
Jul 27, 2023 7.506 7.515 7.443 7.461 97,116 -0.05(-0.60%)
Jul 26, 2023 7.470 7.506 7.434 7.506 57,410 +0.03(+0.36%)
Jul 25, 2023 7.461 7.506 7.425 7.479 133,117 +0.06(+0.85%)
Jul 24, 2023 7.397 7.425 7.380 7.415 68,891 +0.05(+0.61%)
Jul 21, 2023 7.415 7.425 7.370 7.370 57,911 -0.05(-0.73%)
Jul 20, 2023 7.397 7.434 7.362 7.425 108,309 +0.03(+0.37%)
Jul 19, 2023 7.370 7.425 7.370 7.397 77,966 +0.03(+0.37%)
Jul 18, 2023 7.379 7.397 7.343 7.370 82,596 +0.02(+0.25%)
Jul 17, 2023 7.397 7.415 7.334 7.352 154,892 -0.05(-0.61%)
Jul 14, 2023 7.443 7.443 7.370 7.397 116,921 -0.02(-0.24%)
Jul 13, 2023 7.443 7.470 7.397 7.415 96,956 -0.03(-0.36%)
Jul 12, 2023 7.488 7.499 7.425 7.443 130,365 +0.00(+0.02%)
Jul 11, 2023 7.423 7.459 7.414 7.441 96,124 +0.01(+0.12%)
Jul 10, 2023 7.423 7.441 7.405 7.432 122,172 +0.04(+0.61%)
Jul 07, 2023 7.370 7.414 7.370 7.388 114,981 +0.02(+0.24%)
Jul 06, 2023 7.370 7.397 7.325 7.370 102,134 -0.04(-0.60%)
Jul 05, 2023 7.379 7.432 7.352 7.414 185,080 +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.