Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 8.250 8.280 8.220 8.250 108,991 +0.01(+0.12%)
Jun 13, 2024 8.270 8.300 8.220 8.240 108,332 +0.01(+0.14%)
Jun 12, 2024 8.258 8.288 8.219 8.229 133,351 +0.00(+0.00%)
Jun 11, 2024 8.239 8.248 8.209 8.229 50,857 -0.01(-0.12%)
Jun 10, 2024 8.239 8.278 8.229 8.239 69,367 -0.02(-0.24%)
Jun 07, 2024 8.219 8.278 8.219 8.258 78,476 -0.00(-0.01%)
Jun 06, 2024 8.248 8.268 8.219 8.259 72,226 -0.01(-0.11%)
Jun 05, 2024 8.258 8.278 8.229 8.268 77,249 +0.03(+0.36%)
Jun 04, 2024 8.229 8.268 8.199 8.239 120,197 +0.00(+0.01%)
Jun 03, 2024 8.219 8.367 8.199 8.238 153,758 +0.03(+0.35%)
May 31, 2024 8.189 8.217 8.179 8.209 65,572 +0.02(+0.24%)
May 30, 2024 8.199 8.199 8.179 8.189 39,430 +0.01(+0.12%)
May 29, 2024 8.189 8.219 8.179 8.179 85,990 -0.03(-0.36%)
May 28, 2024 8.209 8.229 8.199 8.209 56,005 +0.01(+0.12%)
May 24, 2024 8.239 8.256 8.179 8.199 100,381 -0.03(-0.36%)
May 23, 2024 8.298 8.317 8.224 8.229 67,027 -0.06(-0.72%)
May 22, 2024 8.308 8.318 8.281 8.288 57,338 -0.02(-0.24%)
May 21, 2024 8.268 8.308 8.268 8.308 66,440 +0.03(+0.36%)
May 20, 2024 8.239 8.288 8.239 8.278 75,260 +0.01(+0.12%)
May 17, 2024 8.248 8.278 8.248 8.268 62,930 +0.01(+0.12%)
May 16, 2024 8.239 8.288 8.239 8.258 105,697 +0.00(+0.06%)
May 15, 2024 8.239 8.268 8.239 8.253 65,679 +0.05(+0.66%)
May 14, 2024 8.219 8.239 8.189 8.199 68,403 -0.04(-0.48%)
May 13, 2024 8.239 8.248 8.194 8.239 59,988 +0.00(+0.00%)
May 10, 2024 8.219 8.268 8.190 8.239 114,044 -0.01(-0.10%)
May 09, 2024 8.237 8.257 8.227 8.247 113,243 +0.00(+0.00%)
May 08, 2024 8.267 8.267 8.208 8.247 70,105 -0.02(-0.24%)
May 07, 2024 8.247 8.281 8.243 8.267 97,458 +0.02(+0.24%)
May 06, 2024 8.237 8.276 8.208 8.247 97,399 -0.01(-0.12%)
May 03, 2024 8.237 8.260 8.227 8.257 67,571 +0.06(+0.72%)
May 02, 2024 8.218 8.237 8.188 8.198 95,587 +0.01(+0.12%)
May 01, 2024 8.149 8.218 8.126 8.188 95,817 +0.04(+0.48%)
Apr 30, 2024 8.139 8.186 8.120 8.149 89,827 -0.01(-0.12%)
Apr 29, 2024 8.139 8.169 8.122 8.159 34,041 +0.05(+0.60%)
Apr 26, 2024 8.080 8.149 8.080 8.110 54,406 +0.03(+0.36%)
Apr 25, 2024 7.972 8.110 7.972 8.080 70,514 -0.03(-0.36%)
Apr 24, 2024 8.169 8.169 8.061 8.110 78,840 -0.03(-0.36%)
Apr 23, 2024 8.129 8.169 8.129 8.139 85,129 +0.01(+0.12%)
Apr 22, 2024 7.982 8.129 7.982 8.129 80,532 +0.14(+1.72%)
Apr 19, 2024 8.031 8.041 7.963 7.992 111,057 -0.02(-0.24%)
Apr 18, 2024 7.992 8.012 7.953 8.012 103,693 +0.06(+0.74%)
Apr 17, 2024 7.914 7.970 7.914 7.953 91,295 +0.05(+0.62%)
Apr 16, 2024 7.845 7.904 7.796 7.904 122,915 +0.05(+0.62%)
Apr 15, 2024 8.090 8.100 7.845 7.855 190,158 -0.17(-2.08%)
Apr 12, 2024 8.120 8.129 7.992 8.021 100,686 -0.10(-1.21%)
Apr 11, 2024 8.208 8.208 8.071 8.120 124,093 -0.08(-0.96%)
Apr 10, 2024 8.247 8.286 8.178 8.198 129,209 -0.09(-1.05%)
Apr 09, 2024 8.304 8.309 8.275 8.285 132,447 -0.01(-0.12%)
Apr 08, 2024 8.295 8.304 8.256 8.295 136,946 +0.00(+0.00%)
Apr 05, 2024 8.295 8.304 8.275 8.295 119,022 -0.01(-0.12%)
Apr 04, 2024 8.314 8.324 8.285 8.304 78,097 +0.01(+0.12%)
Apr 03, 2024 8.295 8.295 8.265 8.295 99,188 +0.01(+0.12%)
Apr 02, 2024 8.265 8.324 8.246 8.285 162,869 -0.02(-0.23%)
Apr 01, 2024 8.265 8.309 8.246 8.304 171,062 +0.07(+0.83%)
Mar 28, 2024 8.227 8.275 8.227 8.236 157,123 +0.00(+0.06%)
Mar 27, 2024 8.236 8.256 8.212 8.231 111,154 +0.01(+0.18%)
Mar 26, 2024 8.207 8.246 8.207 8.217 86,113 -0.01(-0.12%)
Mar 25, 2024 8.227 8.246 8.218 8.227 61,094 -0.01(-0.12%)
Mar 22, 2024 8.236 8.256 8.236 8.236 69,370 +0.01(+0.12%)
Mar 21, 2024 8.256 8.256 8.207 8.227 100,356 +0.02(+0.24%)
Mar 20, 2024 8.188 8.236 8.163 8.207 135,498 +0.06(+0.72%)
Mar 19, 2024 8.159 8.159 8.120 8.149 143,450 +0.04(+0.48%)
Mar 18, 2024 8.061 8.110 8.061 8.110 75,978 +0.08(+0.97%)
Mar 15, 2024 8.139 8.149 8.032 8.032 117,803 -0.10(-1.19%)
Mar 14, 2024 8.178 8.197 8.110 8.129 74,586 -0.04(-0.48%)
Mar 13, 2024 8.178 8.256 8.149 8.168 134,663 -0.03(-0.36%)
Mar 12, 2024 8.217 8.221 8.129 8.197 175,894 -0.02(-0.24%)
Mar 11, 2024 8.236 8.236 8.188 8.217 89,686 -0.02(-0.24%)
Mar 08, 2024 8.265 8.275 8.188 8.236 107,327 +0.00(+0.02%)
Mar 07, 2024 8.245 8.254 8.235 8.235 113,430 +0.01(+0.12%)
Mar 06, 2024 8.216 8.245 8.201 8.225 119,001 +0.04(+0.47%)
Mar 05, 2024 8.196 8.216 8.177 8.187 119,322 +0.00(+0.00%)
Mar 04, 2024 8.168 8.240 8.139 8.187 145,758 +0.04(+0.47%)
Mar 01, 2024 8.168 8.177 8.129 8.148 155,485 -0.01(-0.12%)
Feb 29, 2024 8.177 8.201 8.129 8.158 85,439 -0.01(-0.12%)
Feb 28, 2024 8.139 8.187 8.139 8.168 125,459 +0.04(+0.47%)
Feb 27, 2024 8.120 8.148 8.110 8.129 66,430 +0.01(+0.12%)
Feb 26, 2024 8.120 8.129 8.043 8.120 132,478 +0.02(+0.24%)
Feb 23, 2024 8.100 8.129 8.093 8.100 85,957 +0.01(+0.12%)
Feb 22, 2024 8.120 8.129 8.082 8.091 91,594 +0.01(+0.12%)
Feb 21, 2024 8.052 8.120 8.052 8.081 141,857 -0.03(-0.36%)
Feb 20, 2024 8.139 8.160 8.081 8.110 121,733 +0.00(+0.00%)
Feb 16, 2024 8.120 8.129 8.100 8.110 78,004 -0.01(-0.12%)
Feb 15, 2024 8.100 8.120 8.071 8.120 126,558 +0.04(+0.48%)
Feb 14, 2024 8.071 8.100 8.052 8.081 88,533 +0.03(+0.36%)
Feb 13, 2024 8.043 8.071 8.033 8.052 144,602 -0.02(-0.24%)
Feb 12, 2024 8.100 8.100 8.045 8.071 111,749 +0.01(+0.12%)
Feb 09, 2024 8.081 8.091 8.043 8.062 95,112 +0.00(+0.02%)
Feb 08, 2024 8.099 8.136 8.041 8.060 118,961 -0.02(-0.24%)
Feb 07, 2024 8.079 8.099 8.070 8.079 70,416 +0.01(+0.12%)
Feb 06, 2024 8.051 8.099 8.022 8.070 152,553 +0.01(+0.11%)
Feb 05, 2024 8.032 8.089 8.032 8.060 142,780 +0.00(+0.00%)
Feb 02, 2024 8.041 8.091 8.041 8.060 105,291 -0.01(-0.12%)
Feb 01, 2024 8.099 8.099 8.041 8.070 130,962 +0.03(+0.36%)
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 8.097 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.