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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2023 7.376 7.413 7.287 7.376 96,616 +0.02(+0.25%)
Nov 29, 2023 7.340 7.395 7.296 7.358 102,810 +0.04(+0.50%)
Nov 28, 2023 7.367 7.385 7.248 7.321 203,923 -0.05(-0.75%)
Nov 27, 2023 7.340 7.376 7.330 7.376 80,716 +0.05(+0.63%)
Nov 24, 2023 7.330 7.345 7.279 7.330 43,374 +0.05(+0.76%)
Nov 22, 2023 7.330 7.330 7.275 7.275 80,719 -0.01(-0.13%)
Nov 21, 2023 7.312 7.321 7.266 7.285 77,648 -0.01(-0.13%)
Nov 20, 2023 7.303 7.321 7.275 7.294 118,659 +0.02(+0.25%)
Nov 17, 2023 7.294 7.312 7.248 7.275 118,879 +0.04(+0.51%)
Nov 16, 2023 7.083 7.239 7.083 7.239 163,240 +0.16(+2.20%)
Nov 15, 2023 7.046 7.101 7.019 7.083 61,948 +0.08(+1.18%)
Nov 14, 2023 6.973 7.065 6.973 7.001 120,413 +0.11(+1.60%)
Nov 13, 2023 6.946 6.960 6.881 6.891 91,466 -0.10(-1.44%)
Nov 10, 2023 7.037 7.037 6.923 6.991 104,147 +0.02(+0.28%)
Nov 09, 2023 7.081 7.123 6.968 6.972 132,235 -0.10(-1.41%)
Nov 08, 2023 7.099 7.135 7.045 7.072 87,386 -0.02(-0.26%)
Nov 07, 2023 7.063 7.090 7.036 7.090 74,259 +0.05(+0.77%)
Nov 06, 2023 7.135 7.144 7.027 7.036 108,950 -0.09(-1.27%)
Nov 03, 2023 7.017 7.135 7.017 7.126 261,372 +0.13(+1.81%)
Nov 02, 2023 6.791 7.008 6.791 6.999 147,139 +0.24(+3.49%)
Nov 01, 2023 6.637 6.764 6.600 6.764 152,624 +0.20(+3.04%)
Oct 31, 2023 6.519 6.570 6.495 6.564 79,524 +0.05(+0.70%)
Oct 30, 2023 6.437 6.537 6.437 6.519 88,019 +0.09(+1.41%)
Oct 27, 2023 6.383 6.428 6.356 6.428 50,136 +0.06(+1.00%)
Oct 26, 2023 6.383 6.437 6.328 6.365 114,522 -0.03(-0.43%)
Oct 25, 2023 6.473 6.483 6.392 6.392 171,711 -0.13(-1.95%)
Oct 24, 2023 6.410 6.519 6.374 6.519 135,340 +0.11(+1.70%)
Oct 23, 2023 6.347 6.455 6.347 6.410 98,617 +0.05(+0.71%)
Oct 20, 2023 6.419 6.494 6.347 6.365 161,905 -0.09(-1.40%)
Oct 19, 2023 6.455 6.555 6.437 6.455 145,149 -0.02(-0.28%)
Oct 18, 2023 6.519 6.537 6.454 6.473 141,945 -0.07(-1.11%)
Oct 17, 2023 6.655 6.655 6.492 6.546 218,826 -0.15(-2.30%)
Oct 16, 2023 6.773 6.811 6.628 6.700 335,511 -0.10(-1.47%)
Oct 13, 2023 6.900 6.954 6.800 6.800 130,886 -0.08(-1.19%)
Oct 12, 2023 6.927 6.981 6.854 6.881 107,016 -0.05(-0.78%)
Oct 11, 2023 6.972 7.008 6.900 6.936 81,064 -0.04(-0.64%)
Oct 10, 2023 6.971 6.998 6.953 6.980 115,306 +0.01(+0.13%)
Oct 09, 2023 6.971 6.998 6.962 6.971 79,716 -0.04(-0.51%)
Oct 06, 2023 6.917 7.025 6.864 7.007 160,487 +0.05(+0.77%)
Oct 05, 2023 7.025 7.052 6.935 6.953 181,078 -0.07(-1.02%)
Oct 04, 2023 6.935 7.034 6.926 7.025 233,681 +0.08(+1.16%)
Oct 03, 2023 6.909 7.007 6.909 6.944 175,309 +0.04(+0.52%)
Oct 02, 2023 6.926 6.926 6.864 6.909 244,909 +0.03(+0.39%)
Sep 29, 2023 6.935 6.949 6.868 6.882 118,466 +0.05(+0.79%)
Sep 28, 2023 6.747 6.864 6.657 6.828 205,844 +0.04(+0.66%)
Sep 27, 2023 6.801 6.819 6.747 6.783 109,086 +0.04(+0.53%)
Sep 26, 2023 6.837 6.846 6.675 6.747 242,689 -0.08(-1.18%)
Sep 25, 2023 6.873 6.846 6.801 6.828 193,184 -0.06(-0.91%)
Sep 22, 2023 6.980 7.005 6.855 6.891 196,670 -0.06(-0.90%)
Sep 21, 2023 7.016 7.025 6.953 6.953 99,157 -0.10(-1.40%)
Sep 20, 2023 7.070 7.070 7.007 7.052 161,344 +0.01(+0.13%)
Sep 19, 2023 7.025 7.088 7.007 7.043 64,963 -0.02(-0.25%)
Sep 18, 2023 6.998 7.079 6.983 7.061 109,869 +0.05(+0.77%)
Sep 15, 2023 6.998 7.018 6.998 7.007 74,427 +0.00(+0.00%)
Sep 14, 2023 7.025 7.034 6.998 7.007 80,198 -0.01(-0.13%)
Sep 13, 2023 7.025 7.061 6.998 7.016 102,939 +0.01(+0.13%)
Sep 12, 2023 7.034 7.043 6.998 7.007 109,277 -0.02(-0.26%)
Sep 11, 2023 7.088 7.133 6.998 7.025 143,148 -0.04(-0.63%)
Sep 08, 2023 7.097 7.115 7.070 7.070 109,742 -0.05(-0.74%)
Sep 07, 2023 7.132 7.139 7.105 7.123 110,203 +0.00(+0.00%)
Sep 06, 2023 7.132 7.150 7.088 7.123 94,367 -0.04(-0.50%)
Sep 05, 2023 7.096 7.158 7.079 7.158 207,790 +0.12(+1.64%)
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.