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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 7.573 7.583 7.526 7.550 66,751 -0.04(-0.51%)
Apr 28, 2022 7.596 7.612 7.534 7.588 64,841 +0.02(+0.31%)
Apr 27, 2022 7.573 7.573 7.518 7.565 45,559 +0.02(+0.31%)
Apr 26, 2022 7.643 7.671 7.526 7.542 226,586 -0.10(-1.32%)
Apr 25, 2022 7.635 7.658 7.596 7.643 113,434 +0.00(+0.00%)
Apr 22, 2022 7.713 7.713 7.635 7.643 89,293 -0.06(-0.81%)
Apr 21, 2022 7.822 7.822 7.682 7.705 104,026 -0.09(-1.20%)
Apr 20, 2022 7.799 7.838 7.799 7.799 94,563 +0.01(+0.10%)
Apr 19, 2022 7.791 7.828 7.791 7.791 61,776 +0.00(+0.00%)
Apr 18, 2022 7.799 7.814 7.767 7.791 156,906 -0.02(-0.30%)
Apr 14, 2022 7.736 7.861 7.736 7.814 159,314 +0.05(+0.60%)
Apr 13, 2022 7.643 7.814 7.635 7.767 184,598 +0.08(+1.01%)
Apr 12, 2022 7.713 7.760 7.669 7.690 168,597 +0.02(+0.30%)
Apr 11, 2022 7.752 7.818 7.627 7.666 193,480 -0.16(-1.99%)
Apr 08, 2022 7.869 7.884 7.814 7.822 105,645 -0.08(-0.97%)
Apr 07, 2022 7.899 7.945 7.876 7.899 124,663 -0.01(-0.10%)
Apr 06, 2022 7.960 7.960 7.862 7.906 124,156 -0.08(-0.97%)
Apr 05, 2022 8.053 8.053 7.955 7.984 113,138 -0.08(-0.96%)
Apr 04, 2022 7.960 8.069 7.941 8.061 171,078 +0.14(+1.75%)
Apr 01, 2022 7.906 7.953 7.875 7.922 103,080 +0.05(+0.59%)
Mar 31, 2022 7.837 7.899 7.837 7.876 133,268 +0.06(+0.79%)
Mar 30, 2022 7.744 7.845 7.744 7.814 114,433 +0.04(+0.50%)
Mar 29, 2022 7.737 7.808 7.682 7.775 101,299 +0.09(+1.21%)
Mar 28, 2022 7.713 7.713 7.628 7.682 147,344 +0.03(+0.40%)
Mar 25, 2022 7.760 7.798 7.621 7.652 196,153 -0.15(-1.88%)
Mar 24, 2022 7.783 7.798 7.698 7.798 114,139 +0.08(+1.00%)
Mar 23, 2022 7.752 7.752 7.698 7.721 91,906 -0.02(-0.30%)
Mar 22, 2022 7.713 7.755 7.682 7.744 139,230 +0.03(+0.40%)
Mar 21, 2022 7.791 7.825 7.713 7.713 121,823 -0.10(-1.28%)
Mar 18, 2022 7.814 7.876 7.798 7.814 92,832 +0.00(+0.00%)
Mar 17, 2022 7.682 7.822 7.682 7.814 112,709 +0.11(+1.40%)
Mar 16, 2022 7.652 7.760 7.652 7.706 145,450 +0.09(+1.22%)
Mar 15, 2022 7.513 7.659 7.513 7.613 133,488 +0.08(+1.02%)
Mar 14, 2022 7.737 7.737 7.489 7.536 349,468 -0.15(-1.91%)
Mar 11, 2022 7.852 7.860 7.659 7.682 165,198 -0.12(-1.58%)
Mar 10, 2022 7.899 7.906 7.767 7.806 201,156 -0.10(-1.26%)
Mar 09, 2022 7.905 7.928 7.852 7.905 240,154 +0.05(+0.58%)
Mar 08, 2022 7.844 7.890 7.752 7.859 230,681 +0.02(+0.20%)
Mar 07, 2022 7.951 7.959 7.829 7.844 183,173 -0.09(-1.16%)
Mar 04, 2022 7.967 7.970 7.882 7.936 154,972 -0.04(-0.48%)
Mar 03, 2022 8.020 8.028 7.974 7.974 148,059 -0.02(-0.29%)
Mar 02, 2022 7.974 8.011 7.960 7.997 137,437 +0.06(+0.77%)
Mar 01, 2022 7.898 7.982 7.884 7.936 205,767 +0.10(+1.27%)
Feb 28, 2022 7.783 7.882 7.783 7.836 123,286 +0.02(+0.20%)
Feb 25, 2022 7.752 7.890 7.802 7.821 163,741 +0.08(+1.09%)
Feb 24, 2022 7.522 7.783 7.476 7.737 254,837 +0.03(+0.40%)
Feb 23, 2022 7.790 7.806 7.676 7.706 286,579 -0.03(-0.40%)
Feb 22, 2022 7.806 7.829 7.691 7.737 241,063 -0.09(-1.17%)
Feb 18, 2022 7.829 0 -0.02(-0.20%)
Feb 17, 2022 7.898 7.990 7.806 7.844 333,701 -0.05(-0.58%)
Feb 16, 2022 7.790 7.890 7.775 7.890 160,929 +0.10(+1.28%)
Feb 15, 2022 7.706 7.806 7.706 7.790 255,680 +0.13(+1.70%)
Feb 14, 2022 7.790 7.790 7.653 7.660 404,952 -0.11(-1.38%)
Feb 11, 2022 7.852 7.871 7.744 7.767 170,145 -0.10(-1.27%)
Feb 10, 2022 7.913 7.982 7.852 7.867 111,391 -0.06(-0.76%)
Feb 09, 2022 7.950 7.973 7.904 7.927 270,942 +0.02(+0.29%)
Feb 08, 2022 7.904 7.965 7.904 7.904 112,450 +0.00(+0.00%)
Feb 07, 2022 7.889 7.920 7.870 7.904 133,136 +0.05(+0.58%)
Feb 04, 2022 7.996 8.030 7.836 7.859 290,909 -0.14(-1.71%)
Feb 03, 2022 8.049 8.079 7.950 7.996 105,733 -0.07(-0.85%)
Feb 02, 2022 8.026 8.087 8.011 8.064 169,331 +0.08(+0.95%)
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.