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

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2021 9.567 9.589 9.538 9.552 174,121 +0.03(+0.30%)
Aug 30, 2021 9.487 9.545 9.473 9.523 109,936 +0.02(+0.23%)
Aug 27, 2021 9.400 9.502 9.400 9.502 124,444 +0.14(+1.47%)
Aug 26, 2021 9.451 9.482 9.335 9.364 186,463 -0.10(-1.04%)
Aug 25, 2021 9.417 9.487 9.393 9.462 198,142 +0.06(+0.66%)
Aug 24, 2021 9.364 9.422 9.364 9.400 107,993 +0.04(+0.39%)
Aug 23, 2021 9.313 9.378 9.306 9.364 109,522 +0.09(+1.02%)
Aug 20, 2021 9.291 9.335 9.262 9.269 64,499 +0.00(+0.00%)
Aug 19, 2021 9.313 9.335 9.222 9.269 175,160 -0.06(-0.62%)
Aug 18, 2021 9.313 9.352 9.291 9.327 82,769 +0.01(+0.16%)
Aug 17, 2021 9.356 9.364 9.269 9.313 102,892 -0.05(-0.54%)
Aug 16, 2021 9.349 9.377 9.306 9.364 109,187 +0.01(+0.16%)
Aug 13, 2021 9.349 9.388 9.349 9.349 89,127 -0.03(-0.31%)
Aug 12, 2021 9.371 9.422 9.342 9.378 114,653 -0.04(-0.39%)
Aug 11, 2021 9.451 9.458 9.407 9.415 92,906 -0.04(-0.38%)
Aug 10, 2021 9.588 9.588 9.422 9.451 108,892 +0.04(+0.38%)
Aug 09, 2021 9.321 9.487 9.321 9.415 201,023 +0.06(+0.62%)
Aug 06, 2021 9.335 9.371 9.321 9.357 157,431 +0.04(+0.46%)
Aug 05, 2021 9.271 9.335 9.256 9.314 160,927 +0.00(+0.00%)
Aug 04, 2021 9.227 9.314 9.193 9.314 98,001 +0.11(+1.17%)
Aug 03, 2021 9.119 9.206 9.018 9.206 128,016 +0.12(+1.35%)
Aug 02, 2021 9.047 9.098 9.018 9.083 114,455 +0.09(+1.04%)
Jul 30, 2021 8.961 9.015 8.961 8.989 118,175 -0.06(-0.64%)
Jul 29, 2021 9.033 9.062 9.011 9.047 61,624 +0.01(+0.08%)
Jul 28, 2021 9.004 9.040 8.982 9.040 57,204 +0.04(+0.40%)
Jul 27, 2021 9.011 9.025 8.939 9.004 101,578 -0.01(-0.16%)
Jul 26, 2021 8.968 9.025 8.932 9.018 86,540 +0.05(+0.56%)
Jul 23, 2021 8.910 8.982 8.910 8.968 102,578 +0.06(+0.73%)
Jul 22, 2021 8.997 8.997 8.896 8.903 119,388 -0.09(-1.04%)
Jul 21, 2021 8.946 9.004 8.946 8.997 54,551 +0.05(+0.56%)
Jul 20, 2021 8.874 8.997 8.802 8.946 147,424 +0.09(+0.98%)
Jul 19, 2021 9.094 9.105 8.849 8.860 394,546 -0.26(-2.85%)
Jul 16, 2021 9.206 9.242 9.094 9.119 185,784 -0.09(-1.02%)
Jul 15, 2021 9.278 9.278 9.191 9.213 112,022 -0.09(-0.93%)
Jul 14, 2021 9.213 9.299 9.163 9.299 172,328 +0.11(+1.18%)
Jul 13, 2021 9.184 9.227 9.141 9.191 128,189 -0.02(-0.23%)
Jul 12, 2021 9.227 9.256 9.198 9.213 192,677 +0.00(+0.00%)
Jul 09, 2021 9.206 9.256 9.198 9.213 168,175 -0.01(-0.08%)
Jul 08, 2021 9.220 9.261 9.180 9.220 122,413 -0.04(-0.39%)
Jul 07, 2021 9.270 9.285 9.234 9.256 111,877 -0.01(-0.08%)
Jul 06, 2021 9.206 9.277 9.206 9.263 218,914 +0.06(+0.62%)
Jul 02, 2021 9.184 9.219 9.166 9.206 120,911 +0.06(+0.63%)
Jul 01, 2021 9.191 9.191 9.106 9.149 179,443 +0.02(+0.24%)
Jun 30, 2021 9.199 9.199 9.127 9.127 96,563 -0.03(-0.31%)
Jun 29, 2021 9.149 9.177 9.120 9.156 71,830 +0.04(+0.47%)
Jun 28, 2021 9.127 9.163 9.055 9.113 100,733 -0.01(-0.16%)
Jun 25, 2021 9.199 9.199 9.106 9.127 102,299 -0.02(-0.23%)
Jun 24, 2021 9.120 9.170 9.077 9.149 74,479 +0.04(+0.39%)
Jun 23, 2021 9.063 9.113 9.034 9.113 98,572 +0.06(+0.71%)
Jun 22, 2021 8.934 9.055 8.934 9.048 114,029 +0.08(+0.88%)
Jun 21, 2021 8.905 8.998 8.891 8.970 144,435 +0.09(+0.97%)
Jun 18, 2021 8.898 8.984 8.855 8.884 124,662 -0.09(-1.04%)
Jun 17, 2021 8.962 9.013 8.826 8.977 319,858 -0.04(-0.48%)
Jun 16, 2021 8.884 9.027 8.884 9.020 136,687 +0.14(+1.53%)
Jun 15, 2021 9.055 9.120 8.860 8.884 305,857 -0.17(-1.90%)
Jun 14, 2021 9.199 9.199 9.020 9.055 256,258 -0.09(-1.02%)
Jun 11, 2021 9.184 9.199 9.084 9.149 210,308 -0.06(-0.70%)
Jun 10, 2021 9.170 9.226 9.163 9.213 172,700 +0.05(+0.55%)
Jun 09, 2021 9.163 9.181 9.142 9.163 104,937 +0.04(+0.47%)
Jun 08, 2021 9.142 9.177 9.120 9.120 197,746 -0.02(-0.23%)
Jun 07, 2021 9.127 9.170 9.127 9.142 226,534 +0.01(+0.16%)
Jun 04, 2021 9.099 9.149 9.078 9.127 107,938 +0.04(+0.39%)
Jun 03, 2021 8.985 9.120 8.985 9.092 155,951 +0.07(+0.79%)
Jun 02, 2021 8.971 9.042 8.971 9.021 103,196 +0.04(+0.40%)
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.