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

PIMCO Income Strategy Fund (NY: PFL )

8.160 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 (%)
Jun 21, 2024 8.170 8.170 8.120 8.160 635,812 +0.01(+0.12%)
Jun 20, 2024 8.220 8.235 8.070 8.150 178,434 -0.07(-0.88%)
Jun 18, 2024 8.260 8.270 8.220 8.222 123,148 -0.05(-0.58%)
Jun 17, 2024 8.220 8.290 8.220 8.270 111,203 +0.02(+0.24%)
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 8.088 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.