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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Dec 30, 2022 6.741 6.791 6.666 6.791 170,230 +0.08(+1.12%)
Dec 29, 2022 6.708 6.756 6.666 6.716 228,918 +0.04(+0.63%)
Dec 28, 2022 6.800 6.800 6.624 6.674 142,824 -0.10(-1.48%)
Dec 27, 2022 6.833 6.917 6.766 6.775 161,342 -0.06(-0.86%)
Dec 23, 2022 6.791 6.867 6.762 6.833 146,612 +0.06(+0.87%)
Dec 22, 2022 6.791 6.808 6.699 6.775 154,207 -0.01(-0.12%)
Dec 21, 2022 6.858 6.908 6.733 6.783 255,178 -0.08(-1.10%)
Dec 20, 2022 6.892 6.959 6.825 6.858 189,029 -0.05(-0.73%)
Dec 19, 2022 6.984 7.026 6.875 6.909 177,680 -0.05(-0.72%)
Dec 16, 2022 7.018 7.143 6.938 6.959 78,735 -0.09(-1.31%)
Dec 15, 2022 6.967 7.072 6.967 7.051 120,046 +0.08(+1.20%)
Dec 14, 2022 7.001 7.051 6.942 6.967 152,549 -0.03(-0.48%)
Dec 13, 2022 7.059 7.085 6.997 7.001 101,074 -0.01(-0.12%)
Dec 12, 2022 7.009 7.051 6.925 7.009 111,973 +0.01(+0.12%)
Dec 09, 2022 7.168 7.168 6.951 7.001 187,217 -0.13(-1.80%)
Dec 08, 2022 7.134 7.158 7.117 7.129 85,645 -0.01(-0.17%)
Dec 07, 2022 7.051 7.142 7.034 7.142 161,270 +0.11(+1.53%)
Dec 06, 2022 7.117 7.134 7.009 7.034 121,572 -0.06(-0.82%)
Dec 05, 2022 7.100 7.109 7.059 7.092 76,660 +0.00(+0.00%)
Dec 02, 2022 7.017 7.100 7.014 7.092 92,131 +0.04(+0.59%)
Dec 01, 2022 7.067 7.092 7.009 7.051 148,714 +0.02(+0.35%)
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%)
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.