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, 2023 6.647 6.699 6.623 6.693 77,991 +0.05(+0.70%)
Oct 30, 2023 6.564 6.665 6.564 6.647 86,322 +0.09(+1.41%)
Oct 27, 2023 6.508 6.554 6.481 6.554 49,169 +0.06(+1.00%)
Oct 26, 2023 6.508 6.564 6.453 6.490 112,315 -0.03(-0.43%)
Oct 25, 2023 6.601 6.610 6.518 6.518 168,401 -0.13(-1.95%)
Oct 24, 2023 6.536 6.647 6.499 6.647 132,731 +0.11(+1.70%)
Oct 23, 2023 6.471 6.582 6.471 6.536 96,715 +0.05(+0.71%)
Oct 20, 2023 6.545 6.622 6.471 6.490 158,783 -0.09(-1.40%)
Oct 19, 2023 6.582 6.684 6.564 6.582 142,351 -0.02(-0.28%)
Oct 18, 2023 6.647 6.665 6.581 6.601 139,209 -0.07(-1.11%)
Oct 17, 2023 6.786 6.786 6.619 6.675 214,608 -0.16(-2.30%)
Oct 16, 2023 6.906 6.945 6.758 6.832 329,043 -0.10(-1.47%)
Oct 13, 2023 7.035 7.091 6.934 6.934 128,363 -0.08(-1.19%)
Oct 12, 2023 7.063 7.118 6.989 7.017 104,952 -0.06(-0.78%)
Oct 11, 2023 7.109 7.146 7.035 7.072 79,501 -0.04(-0.63%)
Oct 10, 2023 7.108 7.135 7.090 7.117 113,089 +0.01(+0.13%)
Oct 09, 2023 7.108 7.135 7.099 7.108 78,183 -0.04(-0.51%)
Oct 06, 2023 7.053 7.163 6.998 7.145 157,401 +0.05(+0.77%)
Oct 05, 2023 7.163 7.190 7.071 7.090 177,596 -0.07(-1.02%)
Oct 04, 2023 7.071 7.172 7.062 7.163 229,188 +0.08(+1.16%)
Oct 03, 2023 7.044 7.145 7.044 7.081 171,938 +0.04(+0.52%)
Oct 02, 2023 7.062 7.062 6.998 7.044 240,200 +0.03(+0.39%)
Sep 29, 2023 7.071 7.085 7.003 7.017 116,188 +0.05(+0.79%)
Sep 28, 2023 6.879 6.998 6.787 6.962 201,886 +0.05(+0.66%)
Sep 27, 2023 6.934 6.952 6.879 6.916 106,988 +0.04(+0.53%)
Sep 26, 2023 6.971 6.980 6.806 6.879 238,022 -0.08(-1.18%)
Sep 25, 2023 7.007 6.980 6.934 6.962 189,470 -0.06(-0.91%)
Sep 22, 2023 7.117 7.142 6.989 7.026 192,889 -0.06(-0.90%)
Sep 21, 2023 7.154 7.163 7.090 7.090 97,250 -0.10(-1.40%)
Sep 20, 2023 7.209 7.209 7.145 7.190 158,242 +0.01(+0.13%)
Sep 19, 2023 7.163 7.227 7.145 7.181 63,714 -0.02(-0.25%)
Sep 18, 2023 7.135 7.218 7.120 7.199 107,757 +0.05(+0.77%)
Sep 15, 2023 7.135 7.156 7.135 7.145 72,996 +0.00(+0.00%)
Sep 14, 2023 7.163 7.172 7.135 7.145 78,656 -0.01(-0.13%)
Sep 13, 2023 7.163 7.199 7.135 7.154 100,959 +0.01(+0.13%)
Sep 12, 2023 7.172 7.181 7.135 7.145 107,176 -0.02(-0.26%)
Sep 11, 2023 7.227 7.273 7.135 7.163 140,395 -0.05(-0.63%)
Sep 08, 2023 7.236 7.254 7.209 7.209 107,632 -0.05(-0.74%)
Sep 07, 2023 7.271 7.278 7.244 7.262 108,089 +0.00(+0.00%)
Sep 06, 2023 7.271 7.289 7.227 7.262 92,557 -0.04(-0.50%)
Sep 05, 2023 7.235 7.298 7.217 7.298 203,805 +0.12(+1.64%)
Sep 01, 2023 7.190 7.190 7.135 7.181 201,314 +0.06(+0.89%)
Aug 31, 2023 7.117 7.128 7.054 7.117 109,407 +0.01(+0.13%)
Aug 30, 2023 7.154 7.163 7.099 7.108 98,908 +0.00(+0.00%)
Aug 29, 2023 7.081 7.126 7.081 7.108 107,146 +0.01(+0.13%)
Aug 28, 2023 7.154 7.157 7.090 7.099 124,747 -0.05(-0.76%)
Aug 25, 2023 7.190 7.190 7.135 7.154 122,673 +0.00(+0.00%)
Aug 24, 2023 7.163 7.190 7.135 7.154 111,477 -0.02(-0.25%)
Aug 23, 2023 7.181 7.181 7.145 7.172 69,990 +0.01(+0.13%)
Aug 22, 2023 7.181 7.199 7.117 7.163 73,139 +0.00(+0.00%)
Aug 21, 2023 7.126 7.172 7.113 7.163 115,428 +0.04(+0.51%)
Aug 18, 2023 7.163 7.217 7.126 7.126 144,757 -0.07(-1.01%)
Aug 17, 2023 7.253 7.271 7.181 7.199 156,733 -0.05(-0.75%)
Aug 16, 2023 7.317 7.336 7.244 7.253 88,088 -0.06(-0.87%)
Aug 15, 2023 7.344 7.371 7.317 7.317 73,636 -0.05(-0.74%)
Aug 14, 2023 7.416 7.416 7.348 7.371 150,528 -0.05(-0.61%)
Aug 11, 2023 7.416 7.425 7.398 7.416 95,891 +0.02(+0.24%)
Aug 10, 2023 7.434 7.443 7.389 7.398 76,669 +0.02(+0.26%)
Aug 09, 2023 7.441 7.450 7.379 7.379 60,104 -0.04(-0.48%)
Aug 08, 2023 7.441 7.468 7.415 7.415 82,506 -0.04(-0.48%)
Aug 07, 2023 7.415 7.464 7.415 7.450 87,377 +0.04(+0.48%)
Aug 04, 2023 7.432 7.468 7.397 7.415 100,729 +0.01(+0.12%)
Aug 03, 2023 7.379 7.415 7.379 7.406 81,995 +0.00(+0.00%)
Aug 02, 2023 7.415 7.432 7.370 7.406 82,824 -0.03(-0.36%)
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.