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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Oct 31, 2022 6.775 6.832 6.775 6.832 93,051 +0.04(+0.60%)
Oct 28, 2022 6.808 6.857 6.738 6.791 89,212 -0.02(-0.24%)
Oct 27, 2022 6.775 6.824 6.710 6.808 105,745 +0.06(+0.84%)
Oct 26, 2022 6.604 6.775 6.600 6.751 120,607 +0.14(+2.09%)
Oct 25, 2022 6.539 6.621 6.539 6.612 34,762 +0.08(+1.25%)
Oct 24, 2022 6.458 6.531 6.434 6.531 51,093 +0.07(+1.01%)
Oct 21, 2022 6.425 6.490 6.393 6.466 94,819 +0.02(+0.38%)
Oct 20, 2022 6.450 6.490 6.409 6.442 49,714 -0.01(-0.13%)
Oct 19, 2022 6.425 6.466 6.369 6.450 91,974 +0.03(+0.51%)
Oct 18, 2022 6.466 6.482 6.401 6.417 92,126 +0.04(+0.64%)
Oct 17, 2022 6.434 6.466 6.344 6.377 144,830 +0.00(+0.00%)
Oct 14, 2022 6.458 6.466 6.377 6.377 79,877 -0.06(-0.89%)
Oct 13, 2022 6.352 6.466 6.287 6.434 118,490 -0.02(-0.25%)
Oct 12, 2022 6.482 6.538 6.447 6.450 67,978 -0.08(-1.23%)
Oct 11, 2022 6.506 6.554 6.466 6.530 54,832 +0.04(+0.62%)
Oct 10, 2022 6.514 6.538 6.482 6.490 113,020 -0.04(-0.62%)
Oct 07, 2022 6.603 6.659 6.498 6.530 194,398 -0.16(-2.41%)
Oct 06, 2022 6.755 6.799 6.675 6.691 47,070 -0.06(-0.95%)
Oct 05, 2022 6.764 6.780 6.699 6.755 61,166 -0.07(-1.06%)
Oct 04, 2022 6.675 6.894 6.675 6.828 126,742 +0.19(+2.91%)
Oct 03, 2022 6.578 6.659 6.522 6.635 148,680 +0.22(+3.39%)
Sep 30, 2022 6.425 6.554 6.417 6.417 150,598 -0.02(-0.38%)
Sep 29, 2022 6.506 6.521 6.437 6.441 109,770 -0.14(-2.20%)
Sep 28, 2022 6.474 6.603 6.471 6.586 98,065 +0.13(+2.00%)
Sep 27, 2022 6.498 6.546 6.450 6.458 83,294 +0.01(+0.12%)
Sep 26, 2022 6.458 6.554 6.441 6.450 365,554 -0.10(-1.60%)
Sep 23, 2022 6.788 6.788 6.506 6.554 375,526 -0.23(-3.33%)
Sep 22, 2022 6.852 6.917 6.764 6.780 98,031 -0.09(-1.29%)
Sep 21, 2022 6.908 6.933 6.820 6.868 111,855 -0.02(-0.35%)
Sep 20, 2022 6.884 6.941 6.836 6.892 192,363 -0.06(-0.93%)
Sep 19, 2022 6.973 7.029 6.884 6.957 176,078 -0.02(-0.23%)
Sep 16, 2022 6.933 6.996 6.892 6.973 90,219 -0.02(-0.23%)
Sep 15, 2022 7.061 7.110 6.989 6.989 72,766 -0.09(-1.25%)
Sep 14, 2022 7.061 7.150 7.053 7.078 56,371 +0.00(+0.00%)
Sep 13, 2022 7.158 7.198 7.061 7.078 143,428 -0.14(-2.01%)
Sep 12, 2022 7.287 7.335 7.222 7.222 137,812 -0.05(-0.66%)
Sep 09, 2022 7.319 7.367 7.255 7.271 74,904 +0.00(+0.02%)
Sep 08, 2022 7.238 7.294 7.238 7.270 54,023 +0.00(+0.00%)
Sep 07, 2022 7.174 7.278 7.174 7.270 84,739 +0.06(+0.77%)
Sep 06, 2022 7.166 7.286 7.118 7.214 297,780 +0.01(+0.11%)
Sep 02, 2022 7.198 7.262 7.158 7.206 122,347 +0.06(+0.89%)
Sep 01, 2022 7.222 7.232 7.090 7.142 99,653 -0.08(-1.10%)
Aug 31, 2022 7.286 7.310 7.142 7.222 211,466 -0.10(-1.31%)
Aug 30, 2022 7.373 7.381 7.270 7.318 84,645 -0.02(-0.33%)
Aug 29, 2022 7.373 7.452 7.341 7.341 134,198 -0.11(-1.50%)
Aug 26, 2022 7.501 7.501 7.421 7.453 55,811 -0.02(-0.32%)
Aug 25, 2022 7.469 7.501 7.461 7.477 84,392 +0.02(+0.21%)
Aug 24, 2022 7.453 7.483 7.453 7.461 57,876 +0.01(+0.11%)
Aug 23, 2022 7.453 7.469 7.421 7.453 55,399 +0.02(+0.21%)
Aug 22, 2022 7.525 7.525 7.373 7.437 106,960 -0.12(-1.58%)
Aug 19, 2022 7.693 7.693 7.557 7.557 113,028 -0.15(-1.97%)
Aug 18, 2022 7.796 7.820 7.701 7.709 133,632 -0.07(-0.92%)
Aug 17, 2022 7.772 7.812 7.709 7.780 118,835 +0.01(+0.10%)
Aug 16, 2022 7.780 7.795 7.732 7.772 87,877 +0.01(+0.10%)
Aug 15, 2022 7.748 7.776 7.732 7.764 108,626 +0.01(+0.10%)
Aug 12, 2022 7.812 7.836 7.741 7.756 162,813 -0.02(-0.21%)
Aug 11, 2022 7.812 7.828 7.772 7.772 138,928 +0.02(+0.21%)
Aug 10, 2022 7.725 7.788 7.717 7.756 173,013 +0.09(+1.16%)
Aug 09, 2022 7.675 7.699 7.644 7.668 159,205 +0.01(+0.10%)
Aug 08, 2022 7.612 7.707 7.612 7.660 112,096 +0.06(+0.83%)
Aug 05, 2022 7.596 7.628 7.565 7.596 122,944 -0.01(-0.10%)
Aug 04, 2022 7.644 7.683 7.596 7.604 155,964 -0.06(-0.83%)
Aug 03, 2022 7.675 7.675 7.626 7.668 107,419 +0.06(+0.83%)
Aug 02, 2022 7.533 7.625 7.533 7.604 109,309 +0.02(+0.31%)
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.