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

PIMCO Income Strategy Fund (NY: PFL )

8.246 -0.024 (-0.29%)
Streaming Delayed Price Updated: 12:26 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 (%)
Feb 28, 2022 7.707 7.805 7.707 7.760 124,506 +0.02(+0.20%)
Feb 25, 2022 7.676 7.813 7.725 7.744 165,361 +0.08(+1.09%)
Feb 24, 2022 7.449 7.707 7.403 7.661 257,358 +0.03(+0.40%)
Feb 23, 2022 7.714 7.729 7.600 7.631 289,414 -0.03(-0.40%)
Feb 22, 2022 7.729 7.752 7.615 7.661 243,447 -0.09(-1.17%)
Feb 18, 2022 7.752 0 -0.02(-0.20%)
Feb 17, 2022 7.820 7.911 7.729 7.767 337,003 -0.05(-0.58%)
Feb 16, 2022 7.714 7.813 7.699 7.813 162,521 +0.10(+1.28%)
Feb 15, 2022 7.631 7.729 7.631 7.714 258,209 +0.13(+1.70%)
Feb 14, 2022 7.714 7.714 7.578 7.585 408,958 -0.11(-1.38%)
Feb 11, 2022 7.775 7.794 7.669 7.691 171,829 -0.10(-1.27%)
Feb 10, 2022 7.835 7.904 7.775 7.790 112,493 -0.06(-0.76%)
Feb 09, 2022 7.872 7.895 7.827 7.850 273,622 +0.02(+0.29%)
Feb 08, 2022 7.827 7.887 7.827 7.827 113,562 +0.00(+0.00%)
Feb 07, 2022 7.812 7.842 7.793 7.827 134,453 +0.05(+0.58%)
Feb 04, 2022 7.917 7.952 7.759 7.782 293,787 -0.14(-1.71%)
Feb 03, 2022 7.970 8.000 7.872 7.917 106,779 -0.07(-0.85%)
Feb 02, 2022 7.947 8.008 7.932 7.985 171,006 +0.08(+0.95%)
Feb 01, 2022 7.804 7.932 7.797 7.910 284,262 +0.13(+1.64%)
Jan 31, 2022 7.729 7.782 175,098 +0.05(+0.68%)
Jan 28, 2022 7.812 7.827 7.725 7.729 152,607 -0.07(-0.87%)
Jan 27, 2022 7.827 7.865 7.789 7.797 100,110 +0.01(+0.10%)
Jan 26, 2022 7.895 7.947 7.744 7.789 174,191 -0.05(-0.58%)
Jan 25, 2022 7.774 7.857 7.692 7.835 202,379 +0.02(+0.29%)
Jan 24, 2022 7.804 7.812 7.541 7.812 553,075 -0.03(-0.38%)
Jan 21, 2022 7.940 7.985 7.835 7.842 222,785 -0.13(-1.61%)
Jan 20, 2022 7.947 8.030 7.947 7.970 345,529 +0.05(+0.57%)
Jan 19, 2022 7.947 8.000 7.902 7.925 178,334 -0.02(-0.28%)
Jan 18, 2022 7.940 7.962 7.880 7.947 244,937 +0.00(+0.00%)
Jan 14, 2022 7.947 0 -0.07(-0.85%)
Jan 13, 2022 8.038 8.075 7.947 8.015 256,877 -0.02(-0.28%)
Jan 12, 2022 8.068 8.090 7.947 8.038 320,961 -0.02(-0.27%)
Jan 11, 2022 8.112 8.164 7.992 8.059 576,743 -0.07(-0.83%)
Jan 10, 2022 8.164 8.171 8.007 8.126 244,765 -0.05(-0.64%)
Jan 07, 2022 8.156 8.179 8.097 8.179 153,774 +0.03(+0.37%)
Jan 06, 2022 8.097 8.179 8.074 8.149 177,486 +0.05(+0.65%)
Jan 05, 2022 8.224 8.224 8.089 8.097 239,441 -0.10(-1.28%)
Jan 04, 2022 8.261 8.276 8.164 8.201 242,238 -0.03(-0.36%)
Jan 03, 2022 8.201 8.246 8.164 8.231 197,162 +0.04(+0.46%)
Dec 31, 2021 8.112 8.194 8.112 8.194 193,944 +0.09(+1.11%)
Dec 30, 2021 8.097 8.134 8.067 8.104 196,897 -0.01(-0.09%)
Dec 29, 2021 8.119 8.119 8.082 8.112 106,149 +0.02(+0.28%)
Dec 28, 2021 8.112 8.164 8.074 8.089 134,842 -0.02(-0.28%)
Dec 27, 2021 8.194 8.253 8.097 8.112 242,299 -0.05(-0.64%)
Dec 23, 2021 8.097 8.194 8.082 8.164 200,510 +0.10(+1.20%)
Dec 22, 2021 7.970 8.134 7.970 8.067 211,858 +0.07(+0.84%)
Dec 21, 2021 8.037 8.085 7.992 7.999 129,350 +0.01(+0.09%)
Dec 20, 2021 8.112 8.126 7.977 7.992 141,652 -0.19(-2.37%)
Dec 17, 2021 8.052 8.194 8.014 8.186 221,320 +0.07(+0.83%)
Dec 16, 2021 7.970 8.119 7.962 8.119 189,743 +0.13(+1.59%)
Dec 15, 2021 7.970 8.141 7.835 7.992 313,753 +0.06(+0.75%)
Dec 14, 2021 7.992 8.010 7.902 7.932 148,553 -0.08(-1.03%)
Dec 13, 2021 8.067 8.089 7.970 8.014 232,959 -0.09(-1.11%)
Dec 10, 2021 8.112 8.134 8.059 8.104 178,058 +0.00(+0.01%)
Dec 09, 2021 8.118 8.118 8.059 8.103 215,313 +0.01(+0.09%)
Dec 08, 2021 8.066 8.125 8.059 8.096 110,497 +0.01(+0.18%)
Dec 07, 2021 8.103 8.118 8.051 8.081 158,308 +0.04(+0.55%)
Dec 06, 2021 7.992 8.036 7.947 8.036 229,495 +0.08(+1.03%)
Dec 03, 2021 7.903 7.955 7.873 7.955 210,890 +0.04(+0.47%)
Dec 02, 2021 7.903 7.962 7.873 7.918 213,038 +0.04(+0.56%)
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.