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, 2024 8.060 8.089 8.013 8.041 123,453 -0.02(-0.24%)
Jan 30, 2024 8.051 8.079 8.032 8.060 125,538 -0.00(-0.00%)
Jan 29, 2024 8.060 8.094 8.041 8.060 114,323 -0.03(-0.35%)
Jan 26, 2024 8.041 8.099 8.032 8.089 115,320 +0.01(+0.12%)
Jan 25, 2024 8.070 8.108 8.043 8.079 129,969 +0.01(+0.12%)
Jan 24, 2024 8.127 8.127 8.051 8.070 113,499 +0.00(+0.00%)
Jan 23, 2024 8.051 8.089 8.051 8.070 87,288 +0.01(+0.18%)
Jan 22, 2024 8.032 8.079 8.003 8.056 109,032 +0.00(+0.06%)
Jan 19, 2024 8.051 8.072 7.984 8.051 122,658 +0.04(+0.48%)
Jan 18, 2024 8.041 8.091 7.984 8.013 119,406 -0.02(-0.24%)
Jan 17, 2024 8.051 8.099 8.003 8.032 92,275 -0.07(-0.82%)
Jan 16, 2024 8.156 8.137 8.041 8.099 161,784 -0.03(-0.35%)
Jan 12, 2024 8.079 8.165 8.079 8.127 147,047 +0.04(+0.47%)
Jan 11, 2024 8.089 8.118 8.060 8.089 81,603 -0.02(-0.22%)
Jan 10, 2024 8.135 8.135 8.088 8.107 153,029 +0.01(+0.12%)
Jan 09, 2024 8.088 8.126 8.083 8.097 97,760 -0.02(-0.23%)
Jan 08, 2024 8.060 8.126 8.049 8.116 188,412 +0.05(+0.58%)
Jan 05, 2024 8.041 8.107 8.031 8.069 108,475 +0.03(+0.35%)
Jan 04, 2024 8.022 8.069 8.003 8.041 183,700 +0.04(+0.47%)
Jan 03, 2024 8.069 8.069 7.984 8.003 132,985 +0.01(+0.12%)
Jan 02, 2024 7.975 8.012 7.941 7.993 184,909 +0.03(+0.36%)
Dec 29, 2023 7.871 7.965 7.871 7.965 156,639 +0.09(+1.20%)
Dec 28, 2023 7.946 7.975 7.852 7.871 134,194 -0.07(-0.83%)
Dec 27, 2023 7.927 7.951 7.899 7.937 106,568 +0.00(+0.00%)
Dec 26, 2023 7.946 7.946 7.898 7.937 71,044 +0.04(+0.48%)
Dec 22, 2023 7.871 7.927 7.852 7.899 100,462 +0.07(+0.84%)
Dec 21, 2023 7.880 7.899 7.814 7.833 81,476 -0.03(-0.36%)
Dec 20, 2023 7.861 7.909 7.776 7.861 172,853 +0.02(+0.24%)
Dec 19, 2023 7.861 7.899 7.833 7.842 110,070 -0.02(-0.24%)
Dec 18, 2023 7.861 7.909 7.814 7.861 165,582 +0.04(+0.48%)
Dec 15, 2023 7.852 7.899 7.824 7.824 111,847 -0.03(-0.36%)
Dec 14, 2023 7.795 7.890 7.795 7.852 240,240 +0.09(+1.22%)
Dec 13, 2023 7.673 7.776 7.635 7.758 146,835 +0.10(+1.36%)
Dec 12, 2023 7.644 7.673 7.588 7.654 110,339 +0.00(+0.00%)
Dec 11, 2023 7.682 7.682 7.607 7.654 132,379 -0.03(-0.37%)
Dec 08, 2023 7.597 7.720 7.588 7.682 140,713 +0.03(+0.39%)
Dec 07, 2023 7.680 7.680 7.606 7.652 121,594 +0.02(+0.24%)
Dec 06, 2023 7.708 7.725 7.615 7.634 146,434 -0.07(-0.85%)
Dec 05, 2023 7.727 7.737 7.652 7.699 111,861 +0.01(+0.12%)
Dec 04, 2023 7.643 7.708 7.643 7.690 143,248 +0.05(+0.61%)
Dec 01, 2023 7.568 7.652 7.508 7.643 151,759 +0.12(+1.61%)
Nov 30, 2023 7.522 7.559 7.430 7.522 94,749 +0.02(+0.25%)
Nov 29, 2023 7.484 7.540 7.440 7.503 100,822 +0.04(+0.50%)
Nov 28, 2023 7.512 7.531 7.391 7.466 199,981 -0.06(-0.75%)
Nov 27, 2023 7.484 7.522 7.475 7.522 79,156 +0.05(+0.63%)
Nov 24, 2023 7.475 7.490 7.423 7.475 42,535 +0.06(+0.76%)
Nov 22, 2023 7.475 7.475 7.419 7.419 79,158 -0.01(-0.13%)
Nov 21, 2023 7.456 7.465 7.409 7.428 76,147 -0.01(-0.13%)
Nov 20, 2023 7.447 7.465 7.419 7.438 116,366 +0.02(+0.25%)
Nov 17, 2023 7.438 7.456 7.391 7.419 116,581 +0.04(+0.51%)
Nov 16, 2023 7.223 7.381 7.223 7.381 160,084 +0.16(+2.20%)
Nov 15, 2023 7.185 7.241 7.157 7.223 60,750 +0.08(+1.18%)
Nov 14, 2023 7.110 7.204 7.110 7.139 118,085 +0.11(+1.60%)
Nov 13, 2023 7.082 7.097 7.017 7.026 89,698 -0.10(-1.44%)
Nov 10, 2023 7.176 7.176 7.059 7.129 102,133 +0.02(+0.28%)
Nov 09, 2023 7.220 7.263 7.105 7.109 129,686 -0.10(-1.41%)
Nov 08, 2023 7.239 7.276 7.183 7.211 85,701 -0.02(-0.26%)
Nov 07, 2023 7.202 7.229 7.174 7.229 72,827 +0.06(+0.77%)
Nov 06, 2023 7.276 7.285 7.165 7.174 106,850 -0.09(-1.27%)
Nov 03, 2023 7.155 7.275 7.155 7.266 256,333 +0.13(+1.81%)
Nov 02, 2023 6.924 7.146 6.924 7.137 144,303 +0.24(+3.49%)
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.