Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 6.993 7.032 6.976 7.026 65,697 +0.01(+0.12%)
Nov 29, 2022 7.001 7.017 6.959 7.017 75,614 +0.04(+0.59%)
Nov 28, 2022 6.984 7.042 6.951 6.976 108,736 -0.02(-0.24%)
Nov 25, 2022 6.976 7.009 6.938 6.993 56,105 +0.01(+0.12%)
Nov 23, 2022 6.951 6.984 6.951 6.984 96,353 +0.03(+0.47%)
Nov 22, 2022 6.943 6.968 6.926 6.951 66,060 +0.04(+0.60%)
Nov 21, 2022 6.943 6.978 6.893 6.910 90,860 -0.02(-0.24%)
Nov 18, 2022 6.993 7.001 6.893 6.926 252,195 -0.02(-0.36%)
Nov 17, 2022 6.959 6.976 6.868 6.951 164,723 -0.01(-0.12%)
Nov 16, 2022 6.951 7.009 6.918 6.959 164,852 +0.02(+0.24%)
Nov 15, 2022 6.968 7.017 6.905 6.943 162,770 +0.03(+0.48%)
Nov 14, 2022 6.918 6.951 6.876 6.910 75,758 -0.02(-0.36%)
Nov 11, 2022 6.968 6.976 6.918 6.934 124,620 +0.07(+0.98%)
Nov 10, 2022 6.883 6.982 6.859 6.867 153,360 +0.08(+1.23%)
Nov 09, 2022 6.906 6.922 6.771 6.784 142,367 -0.11(-1.53%)
Nov 08, 2022 6.930 6.946 6.889 6.889 168,195 -0.02(-0.24%)
Nov 07, 2022 6.881 6.922 6.873 6.906 101,988 +0.07(+0.95%)
Nov 04, 2022 6.922 6.930 6.832 6.841 95,386 -0.02(-0.36%)
Nov 03, 2022 6.800 6.881 6.784 6.865 76,488 +0.01(+0.12%)
Nov 02, 2022 6.930 6.938 6.849 6.857 105,843 -0.04(-0.59%)
Nov 01, 2022 6.938 6.938 6.849 6.898 115,124 +0.07(+0.95%)
Oct 31, 2022 6.776 6.832 6.776 6.832 93,046 +0.04(+0.60%)
Oct 28, 2022 6.808 6.857 6.738 6.792 89,208 -0.02(-0.24%)
Oct 27, 2022 6.776 6.824 6.711 6.808 105,740 +0.06(+0.84%)
Oct 26, 2022 6.605 6.776 6.601 6.751 120,601 +0.14(+2.09%)
Oct 25, 2022 6.540 6.621 6.540 6.613 34,760 +0.08(+1.25%)
Oct 24, 2022 6.458 6.532 6.434 6.532 51,091 +0.07(+1.01%)
Oct 21, 2022 6.426 6.491 6.393 6.466 94,814 +0.02(+0.38%)
Oct 20, 2022 6.450 6.491 6.409 6.442 49,711 -0.01(-0.13%)
Oct 19, 2022 6.426 6.466 6.369 6.450 91,969 +0.03(+0.51%)
Oct 18, 2022 6.466 6.483 6.401 6.418 92,122 +0.04(+0.64%)
Oct 17, 2022 6.434 6.466 6.344 6.377 144,822 +0.00(+0.00%)
Oct 14, 2022 6.458 6.466 6.377 6.377 79,873 -0.06(-0.89%)
Oct 13, 2022 6.353 6.466 6.287 6.434 118,484 -0.02(-0.25%)
Oct 12, 2022 6.483 6.538 6.447 6.450 67,975 -0.08(-1.23%)
Oct 11, 2022 6.506 6.555 6.466 6.530 54,829 +0.04(+0.62%)
Oct 10, 2022 6.514 6.538 6.482 6.490 113,014 -0.04(-0.62%)
Oct 07, 2022 6.603 6.659 6.498 6.530 194,388 -0.16(-2.41%)
Oct 06, 2022 6.756 6.799 6.675 6.691 47,067 -0.06(-0.95%)
Oct 05, 2022 6.764 6.780 6.699 6.756 61,163 -0.07(-1.06%)
Oct 04, 2022 6.675 6.895 6.675 6.828 126,736 +0.19(+2.91%)
Oct 03, 2022 6.579 6.659 6.522 6.635 148,673 +0.22(+3.39%)
Sep 30, 2022 6.426 6.554 6.418 6.418 150,590 -0.02(-0.37%)
Sep 29, 2022 6.506 6.521 6.438 6.442 109,764 -0.14(-2.20%)
Sep 28, 2022 6.474 6.603 6.471 6.587 98,061 +0.13(+1.99%)
Sep 27, 2022 6.498 6.546 6.450 6.458 83,289 +0.01(+0.12%)
Sep 26, 2022 6.458 6.555 6.442 6.450 365,536 -0.10(-1.60%)
Sep 23, 2022 6.788 6.788 6.506 6.555 375,507 -0.23(-3.33%)
Sep 22, 2022 6.852 6.917 6.764 6.780 98,026 -0.09(-1.29%)
Sep 21, 2022 6.909 6.933 6.820 6.869 111,849 -0.02(-0.35%)
Sep 20, 2022 6.885 6.941 6.836 6.893 192,354 -0.06(-0.93%)
Sep 19, 2022 6.973 7.030 6.885 6.957 176,069 -0.02(-0.23%)
Sep 16, 2022 6.933 6.996 6.893 6.973 90,214 -0.02(-0.23%)
Sep 15, 2022 7.062 7.110 6.989 6.989 72,762 -0.09(-1.25%)
Sep 14, 2022 7.062 7.150 7.054 7.078 56,368 +0.00(+0.00%)
Sep 13, 2022 7.158 7.199 7.062 7.078 143,421 -0.14(-2.01%)
Sep 12, 2022 7.287 7.336 7.223 7.223 137,805 -0.05(-0.66%)
Sep 09, 2022 7.319 7.368 7.255 7.271 74,901 +0.00(+0.02%)
Sep 08, 2022 7.238 7.294 7.238 7.270 54,020 +0.00(+0.00%)
Sep 07, 2022 7.174 7.278 7.174 7.270 84,735 +0.06(+0.77%)
Sep 06, 2022 7.166 7.286 7.118 7.214 297,765 +0.01(+0.11%)
Sep 02, 2022 7.198 7.262 7.158 7.206 122,341 +0.06(+0.89%)
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.