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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2023 7.356 7.440 7.347 7.423 209,748 +0.09(+1.27%)
Jan 30, 2023 7.364 7.389 7.330 7.330 126,053 -0.05(-0.69%)
Jan 27, 2023 7.356 7.465 7.347 7.381 208,654 +0.03(+0.34%)
Jan 26, 2023 7.389 7.423 7.347 7.356 78,120 -0.00(-0.06%)
Jan 25, 2023 7.330 7.389 7.288 7.360 169,642 +0.04(+0.52%)
Jan 24, 2023 7.313 7.449 7.296 7.322 93,939 -0.00(-0.06%)
Jan 23, 2023 7.279 7.347 7.267 7.326 152,695 +0.05(+0.64%)
Jan 20, 2023 7.279 7.288 7.263 7.279 57,684 +0.01(+0.12%)
Jan 19, 2023 7.246 7.288 7.246 7.271 107,757 +0.02(+0.23%)
Jan 18, 2023 7.263 7.266 7.229 7.254 110,760 +0.02(+0.23%)
Jan 17, 2023 7.161 7.263 7.161 7.237 126,838 +0.06(+0.82%)
Jan 13, 2023 7.186 7.212 7.161 7.178 103,389 -0.01(-0.12%)
Jan 12, 2023 7.186 7.195 7.137 7.186 87,872 +0.03(+0.37%)
Jan 11, 2023 7.177 7.227 7.135 7.160 162,267 +0.03(+0.35%)
Jan 10, 2023 7.093 7.135 7.051 7.135 92,826 +0.07(+0.95%)
Jan 09, 2023 7.068 7.097 7.056 7.068 121,686 +0.03(+0.48%)
Jan 06, 2023 7.009 7.051 6.984 7.034 89,256 +0.07(+0.96%)
Jan 05, 2023 7.043 7.043 6.925 6.967 159,739 -0.08(-1.07%)
Jan 04, 2023 7.043 7.068 7.009 7.043 129,315 +0.05(+0.72%)
Jan 03, 2023 6.867 7.001 6.850 6.992 151,005 +0.20(+2.96%)
Dec 30, 2022 6.741 6.791 6.666 6.791 170,230 +0.08(+1.12%)
Dec 29, 2022 6.708 6.756 6.666 6.716 228,918 +0.04(+0.63%)
Dec 28, 2022 6.800 6.800 6.624 6.674 142,824 -0.10(-1.48%)
Dec 27, 2022 6.833 6.917 6.766 6.775 161,342 -0.06(-0.86%)
Dec 23, 2022 6.791 6.867 6.762 6.833 146,612 +0.06(+0.87%)
Dec 22, 2022 6.791 6.808 6.699 6.775 154,207 -0.01(-0.12%)
Dec 21, 2022 6.858 6.908 6.733 6.783 255,178 -0.08(-1.10%)
Dec 20, 2022 6.892 6.959 6.825 6.858 189,029 -0.05(-0.73%)
Dec 19, 2022 6.984 7.026 6.875 6.909 177,680 -0.05(-0.72%)
Dec 16, 2022 7.018 7.143 6.938 6.959 78,735 -0.09(-1.31%)
Dec 15, 2022 6.967 7.072 6.967 7.051 120,046 +0.08(+1.20%)
Dec 14, 2022 7.001 7.051 6.942 6.967 152,549 -0.03(-0.48%)
Dec 13, 2022 7.059 7.085 6.997 7.001 101,074 -0.01(-0.12%)
Dec 12, 2022 7.009 7.051 6.925 7.009 111,973 +0.01(+0.12%)
Dec 09, 2022 7.168 7.168 6.951 7.001 187,217 -0.13(-1.80%)
Dec 08, 2022 7.134 7.158 7.117 7.129 85,645 -0.01(-0.17%)
Dec 07, 2022 7.051 7.142 7.034 7.142 161,270 +0.11(+1.53%)
Dec 06, 2022 7.117 7.134 7.009 7.034 121,572 -0.06(-0.82%)
Dec 05, 2022 7.100 7.109 7.059 7.092 76,660 +0.00(+0.00%)
Dec 02, 2022 7.017 7.100 7.014 7.092 92,131 +0.04(+0.59%)
Dec 01, 2022 7.067 7.092 7.009 7.051 148,714 +0.02(+0.35%)
Nov 30, 2022 6.993 7.032 6.976 7.026 65,697 +0.01(+0.12%)
Nov 29, 2022 7.001 7.017 6.959 7.017 75,614 +0.04(+0.59%)
Nov 28, 2022 6.984 7.042 6.951 6.976 108,736 -0.02(-0.24%)
Nov 25, 2022 6.976 7.009 6.938 6.993 56,105 +0.01(+0.12%)
Nov 23, 2022 6.951 6.984 6.951 6.984 96,353 +0.03(+0.47%)
Nov 22, 2022 6.943 6.968 6.926 6.951 66,060 +0.04(+0.60%)
Nov 21, 2022 6.943 6.978 6.893 6.910 90,860 -0.02(-0.24%)
Nov 18, 2022 6.993 7.001 6.893 6.926 252,195 -0.02(-0.36%)
Nov 17, 2022 6.959 6.976 6.868 6.951 164,723 -0.01(-0.12%)
Nov 16, 2022 6.951 7.009 6.918 6.959 164,852 +0.02(+0.24%)
Nov 15, 2022 6.968 7.017 6.905 6.943 162,770 +0.03(+0.48%)
Nov 14, 2022 6.918 6.951 6.876 6.910 75,758 -0.02(-0.36%)
Nov 11, 2022 6.968 6.976 6.918 6.934 124,620 +0.07(+0.98%)
Nov 10, 2022 6.883 6.982 6.859 6.867 153,360 +0.08(+1.23%)
Nov 09, 2022 6.906 6.922 6.771 6.784 142,367 -0.11(-1.53%)
Nov 08, 2022 6.930 6.946 6.889 6.889 168,195 -0.02(-0.24%)
Nov 07, 2022 6.881 6.922 6.873 6.906 101,988 +0.07(+0.95%)
Nov 04, 2022 6.922 6.930 6.832 6.841 95,386 -0.02(-0.36%)
Nov 03, 2022 6.800 6.881 6.784 6.865 76,488 +0.01(+0.12%)
Nov 02, 2022 6.930 6.938 6.849 6.857 105,843 -0.04(-0.59%)
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.