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

PIMCO Income Strategy Fund (NY: PFL )

8.385 -0.005 (-0.06%)
Streaming Delayed Price Updated: 10:16 AM 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 (%)
Dec 30, 2022 6.808 6.859 6.732 6.859 168,563 +0.08(+1.12%)
Dec 29, 2022 6.774 6.823 6.732 6.782 226,676 +0.04(+0.63%)
Dec 28, 2022 6.867 6.867 6.689 6.740 141,425 -0.10(-1.48%)
Dec 27, 2022 6.901 6.985 6.833 6.842 159,762 -0.06(-0.86%)
Dec 23, 2022 6.859 6.935 6.829 6.901 145,176 +0.06(+0.87%)
Dec 22, 2022 6.859 6.875 6.766 6.842 152,696 -0.01(-0.12%)
Dec 21, 2022 6.926 6.976 6.799 6.850 252,678 -0.08(-1.10%)
Dec 20, 2022 6.960 7.028 6.892 6.926 187,177 -0.05(-0.73%)
Dec 19, 2022 7.053 7.095 6.943 6.977 175,940 -0.05(-0.72%)
Dec 16, 2022 7.087 7.213 7.007 7.028 77,964 -0.09(-1.31%)
Dec 15, 2022 7.036 7.142 7.036 7.121 118,870 +0.08(+1.20%)
Dec 14, 2022 7.070 7.121 7.011 7.036 151,055 -0.03(-0.48%)
Dec 13, 2022 7.129 7.155 7.066 7.070 100,084 -0.01(-0.12%)
Dec 12, 2022 7.078 7.121 6.994 7.078 110,876 +0.01(+0.12%)
Dec 09, 2022 7.239 7.239 7.019 7.070 185,383 -0.13(-1.80%)
Dec 08, 2022 7.204 7.229 7.187 7.200 84,806 -0.01(-0.17%)
Dec 07, 2022 7.120 7.212 7.104 7.212 159,691 +0.11(+1.53%)
Dec 06, 2022 7.187 7.204 7.078 7.104 120,381 -0.06(-0.82%)
Dec 05, 2022 7.171 7.179 7.129 7.162 75,909 +0.00(+0.00%)
Dec 02, 2022 7.087 7.171 7.083 7.162 91,228 +0.04(+0.59%)
Dec 01, 2022 7.137 7.162 7.078 7.120 147,258 +0.03(+0.35%)
Nov 30, 2022 7.062 7.102 7.045 7.095 65,054 +0.01(+0.12%)
Nov 29, 2022 7.070 7.087 7.028 7.087 74,874 +0.04(+0.59%)
Nov 28, 2022 7.053 7.112 7.020 7.045 107,671 -0.02(-0.24%)
Nov 25, 2022 7.045 7.078 7.007 7.062 55,555 +0.01(+0.12%)
Nov 23, 2022 7.020 7.053 7.020 7.053 95,409 +0.03(+0.47%)
Nov 22, 2022 7.011 7.037 6.995 7.020 65,413 +0.04(+0.60%)
Nov 21, 2022 7.011 7.047 6.961 6.978 89,970 -0.02(-0.24%)
Nov 18, 2022 7.062 7.070 6.961 6.995 249,724 -0.03(-0.36%)
Nov 17, 2022 7.028 7.045 6.936 7.020 163,110 -0.01(-0.12%)
Nov 16, 2022 7.020 7.078 6.986 7.028 163,237 +0.02(+0.24%)
Nov 15, 2022 7.037 7.087 6.974 7.011 161,176 +0.03(+0.48%)
Nov 14, 2022 6.986 7.020 6.944 6.978 75,016 -0.03(-0.36%)
Nov 11, 2022 7.037 7.045 6.986 7.003 123,399 +0.07(+0.98%)
Nov 10, 2022 6.951 7.051 6.927 6.935 151,858 +0.08(+1.23%)
Nov 09, 2022 6.974 6.990 6.838 6.851 140,973 -0.11(-1.53%)
Nov 08, 2022 6.999 7.015 6.958 6.958 166,547 -0.02(-0.24%)
Nov 07, 2022 6.949 6.990 6.941 6.974 100,989 +0.07(+0.95%)
Nov 04, 2022 6.990 6.999 6.900 6.908 94,452 -0.02(-0.36%)
Nov 03, 2022 6.867 6.949 6.851 6.933 75,739 +0.01(+0.12%)
Nov 02, 2022 6.999 7.007 6.916 6.925 104,807 -0.04(-0.59%)
Nov 01, 2022 7.007 7.007 6.916 6.966 113,997 +0.07(+0.95%)
Oct 31, 2022 6.843 6.900 6.843 6.900 92,135 +0.04(+0.60%)
Oct 28, 2022 6.875 6.925 6.805 6.859 88,334 -0.02(-0.24%)
Oct 27, 2022 6.843 6.892 6.777 6.875 104,704 +0.06(+0.84%)
Oct 26, 2022 6.670 6.843 6.666 6.818 119,420 +0.14(+2.09%)
Oct 25, 2022 6.604 6.686 6.604 6.678 34,420 +0.08(+1.25%)
Oct 24, 2022 6.522 6.596 6.498 6.596 50,590 +0.07(+1.01%)
Oct 21, 2022 6.489 6.555 6.457 6.530 93,885 +0.02(+0.38%)
Oct 20, 2022 6.514 6.555 6.473 6.506 49,224 -0.01(-0.13%)
Oct 19, 2022 6.489 6.530 6.432 6.514 91,068 +0.03(+0.51%)
Oct 18, 2022 6.530 6.547 6.465 6.481 91,219 +0.04(+0.64%)
Oct 17, 2022 6.498 6.530 6.407 6.440 143,404 +0.00(+0.00%)
Oct 14, 2022 6.522 6.530 6.440 6.440 79,091 -0.06(-0.88%)
Oct 13, 2022 6.415 6.530 6.350 6.498 117,324 -0.02(-0.25%)
Oct 12, 2022 6.547 6.603 6.511 6.514 67,309 -0.08(-1.23%)
Oct 11, 2022 6.571 6.619 6.530 6.595 54,292 +0.04(+0.62%)
Oct 10, 2022 6.579 6.603 6.546 6.554 111,907 -0.04(-0.62%)
Oct 07, 2022 6.668 6.725 6.562 6.595 192,484 -0.16(-2.41%)
Oct 06, 2022 6.823 6.866 6.741 6.758 46,606 -0.07(-0.95%)
Oct 05, 2022 6.831 6.847 6.766 6.823 60,564 -0.07(-1.06%)
Oct 04, 2022 6.741 6.963 6.741 6.896 125,494 +0.20(+2.91%)
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.