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

PIMCO Income Strategy Fund (NY: PFL )

8.390 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 30, 2022 6.489 6.619 6.481 6.481 149,115 -0.02(-0.38%)
Sep 29, 2022 6.571 6.585 6.501 6.506 108,689 -0.15(-2.20%)
Sep 28, 2022 6.538 6.668 6.535 6.652 97,100 +0.13(+2.00%)
Sep 27, 2022 6.562 6.611 6.514 6.522 82,474 +0.01(+0.12%)
Sep 26, 2022 6.522 6.619 6.506 6.514 361,955 -0.11(-1.60%)
Sep 23, 2022 6.855 6.855 6.571 6.619 371,828 -0.23(-3.33%)
Sep 22, 2022 6.920 6.985 6.831 6.847 97,066 -0.09(-1.29%)
Sep 21, 2022 6.977 7.002 6.888 6.936 110,754 -0.02(-0.35%)
Sep 20, 2022 6.953 7.010 6.904 6.961 190,470 -0.07(-0.93%)
Sep 19, 2022 7.042 7.099 6.953 7.026 174,344 -0.02(-0.23%)
Sep 16, 2022 7.002 7.065 6.961 7.042 89,331 -0.02(-0.23%)
Sep 15, 2022 7.132 7.180 7.058 7.058 72,049 -0.09(-1.25%)
Sep 14, 2022 7.132 7.221 7.124 7.148 55,816 +0.00(+0.00%)
Sep 13, 2022 7.229 7.270 7.132 7.148 142,016 -0.15(-2.01%)
Sep 12, 2022 7.359 7.408 7.294 7.294 136,455 -0.05(-0.66%)
Sep 09, 2022 7.392 7.441 7.327 7.343 74,167 +0.00(+0.02%)
Sep 08, 2022 7.310 7.366 7.310 7.342 53,491 +0.00(+0.00%)
Sep 07, 2022 7.245 7.350 7.245 7.342 83,905 +0.06(+0.77%)
Sep 06, 2022 7.237 7.358 7.189 7.286 294,848 +0.01(+0.11%)
Sep 02, 2022 7.269 7.334 7.229 7.277 121,143 +0.06(+0.89%)
Sep 01, 2022 7.294 7.304 7.161 7.213 98,672 -0.08(-1.10%)
Aug 31, 2022 7.358 7.382 7.213 7.294 209,384 -0.10(-1.31%)
Aug 30, 2022 7.447 7.455 7.342 7.390 83,812 -0.02(-0.33%)
Aug 29, 2022 7.447 7.527 7.414 7.414 132,877 -0.11(-1.50%)
Aug 26, 2022 7.576 7.576 7.495 7.527 55,262 -0.02(-0.32%)
Aug 25, 2022 7.543 7.576 7.535 7.551 83,561 +0.02(+0.21%)
Aug 24, 2022 7.527 7.557 7.527 7.535 57,307 +0.01(+0.11%)
Aug 23, 2022 7.527 7.543 7.495 7.527 54,853 +0.02(+0.21%)
Aug 22, 2022 7.600 7.600 7.447 7.511 105,907 -0.12(-1.58%)
Aug 19, 2022 7.769 7.769 7.632 7.632 111,915 -0.15(-1.97%)
Aug 18, 2022 7.874 7.898 7.777 7.785 132,316 -0.07(-0.92%)
Aug 17, 2022 7.850 7.890 7.785 7.858 117,665 +0.01(+0.10%)
Aug 16, 2022 7.858 7.873 7.809 7.850 87,012 +0.01(+0.10%)
Aug 15, 2022 7.826 7.853 7.809 7.842 107,557 +0.01(+0.10%)
Aug 12, 2022 7.890 7.914 7.818 7.834 161,210 -0.02(-0.21%)
Aug 11, 2022 7.890 7.906 7.850 7.850 137,560 +0.02(+0.21%)
Aug 10, 2022 7.801 7.866 7.793 7.834 171,310 +0.09(+1.16%)
Aug 09, 2022 7.752 7.776 7.720 7.744 157,638 +0.01(+0.10%)
Aug 08, 2022 7.688 7.784 7.688 7.736 110,992 +0.06(+0.83%)
Aug 05, 2022 7.672 7.704 7.640 7.672 121,734 -0.01(-0.10%)
Aug 04, 2022 7.720 7.760 7.672 7.680 154,428 -0.06(-0.83%)
Aug 03, 2022 7.752 7.752 7.702 7.744 106,361 +0.06(+0.83%)
Aug 02, 2022 7.608 7.701 7.608 7.680 108,233 +0.02(+0.31%)
Aug 01, 2022 7.520 7.696 7.496 7.656 273,876 +0.19(+2.57%)
Jul 29, 2022 7.384 7.480 7.364 7.464 251,250 +0.07(+0.97%)
Jul 28, 2022 7.352 7.392 7.320 7.392 201,193 +0.10(+1.31%)
Jul 27, 2022 7.304 7.344 7.256 7.296 109,424 +0.02(+0.33%)
Jul 26, 2022 7.232 7.328 7.224 7.272 215,990 +0.04(+0.55%)
Jul 25, 2022 7.184 7.232 7.176 7.232 83,532 +0.06(+0.89%)
Jul 22, 2022 7.136 7.200 7.096 7.168 102,737 +0.06(+0.79%)
Jul 21, 2022 7.080 7.112 7.063 7.112 85,964 +0.06(+0.79%)
Jul 20, 2022 7.033 7.088 7.033 7.057 83,860 +0.00(+0.00%)
Jul 19, 2022 7.065 7.072 6.993 7.057 124,110 +0.06(+0.80%)
Jul 18, 2022 7.033 7.063 6.993 7.001 120,789 -0.01(-0.11%)
Jul 15, 2022 7.049 7.080 6.993 7.009 129,154 +0.01(+0.11%)
Jul 14, 2022 6.985 7.017 6.921 7.001 121,978 -0.05(-0.68%)
Jul 13, 2022 6.977 7.120 6.841 7.049 120,302 +0.00(+0.00%)
Jul 12, 2022 7.096 7.136 7.033 7.049 120,208 -0.04(-0.56%)
Jul 11, 2022 7.168 7.208 7.049 7.088 174,990 -0.11(-1.55%)
Jul 08, 2022 7.192 7.224 7.081 7.200 124,836 -0.01(-0.21%)
Jul 07, 2022 7.271 7.271 7.207 7.215 133,700 -0.02(-0.33%)
Jul 06, 2022 7.239 7.302 7.184 7.239 183,177 +0.05(+0.66%)
Jul 05, 2022 7.120 7.199 7.098 7.191 189,530 +0.07(+1.00%)
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.