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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 7.647 7.657 7.600 7.623 66,105 -0.04(-0.51%)
Apr 28, 2022 7.670 7.686 7.608 7.663 64,213 +0.02(+0.31%)
Apr 27, 2022 7.647 7.647 7.592 7.639 45,118 +0.02(+0.31%)
Apr 26, 2022 7.718 7.746 7.600 7.615 224,393 -0.10(-1.32%)
Apr 25, 2022 7.710 7.733 7.670 7.718 112,336 +0.00(+0.00%)
Apr 22, 2022 7.788 7.788 7.710 7.718 88,428 -0.06(-0.81%)
Apr 21, 2022 7.898 7.898 7.757 7.780 103,019 -0.09(-1.20%)
Apr 20, 2022 7.875 7.914 7.875 7.875 93,648 +0.01(+0.10%)
Apr 19, 2022 7.867 7.904 7.867 7.867 61,178 +0.00(+0.00%)
Apr 18, 2022 7.875 7.891 7.843 7.867 155,388 -0.02(-0.30%)
Apr 14, 2022 7.812 7.938 7.812 7.891 157,772 +0.05(+0.60%)
Apr 13, 2022 7.718 7.891 7.710 7.843 182,811 +0.08(+1.01%)
Apr 12, 2022 7.788 7.836 7.744 7.765 166,965 +0.02(+0.30%)
Apr 11, 2022 7.828 7.895 7.702 7.741 191,607 -0.16(-1.99%)
Apr 08, 2022 7.946 7.961 7.891 7.898 104,622 -0.08(-0.97%)
Apr 07, 2022 7.976 8.023 7.952 7.976 123,457 -0.01(-0.10%)
Apr 06, 2022 8.038 8.038 7.938 7.984 122,954 -0.08(-0.97%)
Apr 05, 2022 8.132 8.132 8.032 8.062 112,043 -0.08(-0.96%)
Apr 04, 2022 8.038 8.147 8.019 8.140 169,422 +0.14(+1.75%)
Apr 01, 2022 7.984 8.030 7.952 7.999 102,082 +0.05(+0.59%)
Mar 31, 2022 7.913 7.976 7.913 7.952 131,978 +0.06(+0.79%)
Mar 30, 2022 7.820 7.921 7.820 7.890 113,325 +0.04(+0.50%)
Mar 29, 2022 7.812 7.885 7.758 7.851 100,318 +0.09(+1.21%)
Mar 28, 2022 7.789 7.789 7.703 7.758 145,918 +0.03(+0.40%)
Mar 25, 2022 7.836 7.874 7.695 7.726 194,255 -0.15(-1.88%)
Mar 24, 2022 7.859 7.875 7.773 7.875 113,034 +0.08(+1.00%)
Mar 23, 2022 7.828 7.828 7.773 7.797 91,017 -0.02(-0.30%)
Mar 22, 2022 7.789 7.831 7.758 7.820 137,882 +0.03(+0.40%)
Mar 21, 2022 7.867 7.902 7.789 7.789 120,644 -0.10(-1.28%)
Mar 18, 2022 7.890 7.952 7.875 7.890 91,934 +0.00(+0.00%)
Mar 17, 2022 7.758 7.899 7.758 7.890 111,618 +0.11(+1.40%)
Mar 16, 2022 7.726 7.836 7.726 7.781 144,043 +0.09(+1.22%)
Mar 15, 2022 7.586 7.734 7.586 7.687 132,196 +0.08(+1.02%)
Mar 14, 2022 7.812 7.812 7.563 7.609 346,086 -0.15(-1.91%)
Mar 11, 2022 7.929 7.937 7.734 7.758 163,599 -0.12(-1.58%)
Mar 10, 2022 7.976 7.984 7.843 7.882 199,209 -0.10(-1.26%)
Mar 09, 2022 7.983 8.006 7.928 7.983 237,830 +0.05(+0.58%)
Mar 08, 2022 7.921 7.967 7.828 7.936 228,448 +0.02(+0.20%)
Mar 07, 2022 8.029 8.037 7.905 7.921 181,400 -0.09(-1.16%)
Mar 04, 2022 8.044 8.048 7.959 8.014 153,472 -0.04(-0.48%)
Mar 03, 2022 8.099 8.106 8.052 8.052 146,625 -0.02(-0.29%)
Mar 02, 2022 8.052 8.089 8.038 8.075 136,107 +0.06(+0.77%)
Mar 01, 2022 7.975 8.060 7.961 8.014 203,776 +0.10(+1.27%)
Feb 28, 2022 7.859 7.959 7.859 7.913 122,093 +0.02(+0.20%)
Feb 25, 2022 7.828 7.967 7.878 7.897 162,156 +0.09(+1.09%)
Feb 24, 2022 7.596 7.859 7.549 7.812 252,370 +0.03(+0.40%)
Feb 23, 2022 7.867 7.882 7.751 7.781 283,805 -0.03(-0.40%)
Feb 22, 2022 7.882 7.905 7.766 7.812 238,730 -0.09(-1.17%)
Feb 18, 2022 7.905 0 -0.02(-0.20%)
Feb 17, 2022 7.975 8.068 7.882 7.921 330,472 -0.05(-0.58%)
Feb 16, 2022 7.867 7.967 7.851 7.967 159,371 +0.10(+1.28%)
Feb 15, 2022 7.781 7.882 7.781 7.867 253,205 +0.13(+1.70%)
Feb 14, 2022 7.867 7.867 7.727 7.735 401,032 -0.11(-1.38%)
Feb 11, 2022 7.928 7.948 7.820 7.843 168,499 -0.10(-1.27%)
Feb 10, 2022 7.990 8.060 7.928 7.944 110,313 -0.06(-0.76%)
Feb 09, 2022 8.028 8.051 7.982 8.005 268,319 +0.02(+0.29%)
Feb 08, 2022 7.982 8.043 7.982 7.982 111,362 +0.00(+0.00%)
Feb 07, 2022 7.966 7.997 7.947 7.982 131,847 +0.05(+0.58%)
Feb 04, 2022 8.074 8.109 7.913 7.936 288,093 -0.14(-1.71%)
Feb 03, 2022 8.127 8.158 8.028 8.074 104,710 -0.07(-0.85%)
Feb 02, 2022 8.104 8.166 8.089 8.143 167,692 +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.