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 (%)
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.