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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 7.639 7.737 7.639 7.692 125,607 +0.02(+0.20%)
Feb 25, 2022 7.609 7.744 7.658 7.677 166,823 +0.08(+1.09%)
Feb 24, 2022 7.383 7.639 7.338 7.594 259,633 +0.03(+0.40%)
Feb 23, 2022 7.646 7.662 7.534 7.564 291,973 -0.03(-0.40%)
Feb 22, 2022 7.662 7.684 7.549 7.594 245,600 -0.09(-1.17%)
Feb 18, 2022 7.684 0 -0.02(-0.20%)
Feb 17, 2022 7.752 7.842 7.662 7.699 339,983 -0.05(-0.58%)
Feb 16, 2022 7.646 7.744 7.631 7.744 163,958 +0.10(+1.28%)
Feb 15, 2022 7.564 7.662 7.564 7.646 260,492 +0.13(+1.70%)
Feb 14, 2022 7.646 7.646 7.511 7.519 412,574 -0.11(-1.38%)
Feb 11, 2022 7.707 7.725 7.601 7.624 173,348 -0.10(-1.27%)
Feb 10, 2022 7.767 7.834 7.707 7.722 113,488 -0.06(-0.76%)
Feb 09, 2022 7.803 7.826 7.759 7.781 276,031 +0.02(+0.29%)
Feb 08, 2022 7.759 7.818 7.759 7.759 114,562 +0.00(+0.00%)
Feb 07, 2022 7.744 7.774 7.725 7.759 135,637 +0.04(+0.58%)
Feb 04, 2022 7.848 7.882 7.692 7.714 296,373 -0.13(-1.71%)
Feb 03, 2022 7.900 7.930 7.803 7.848 107,719 -0.07(-0.85%)
Feb 02, 2022 7.878 7.938 7.863 7.915 172,512 +0.07(+0.95%)
Feb 01, 2022 7.736 7.863 7.729 7.841 286,765 +0.13(+1.64%)
Jan 31, 2022 7.662 7.714 176,639 +0.05(+0.68%)
Jan 28, 2022 7.744 7.759 7.657 7.662 153,951 -0.07(-0.87%)
Jan 27, 2022 7.759 7.796 7.721 7.729 100,992 +0.01(+0.10%)
Jan 26, 2022 7.826 7.878 7.677 7.721 175,725 -0.04(-0.58%)
Jan 25, 2022 7.706 7.789 7.624 7.766 204,161 +0.02(+0.29%)
Jan 24, 2022 7.736 7.744 7.475 7.744 557,944 -0.03(-0.38%)
Jan 21, 2022 7.871 7.915 7.766 7.774 224,746 -0.13(-1.61%)
Jan 20, 2022 7.878 7.960 7.878 7.900 348,571 +0.04(+0.57%)
Jan 19, 2022 7.878 7.930 7.833 7.856 179,904 -0.02(-0.28%)
Jan 18, 2022 7.871 7.893 7.811 7.878 247,094 +0.00(+0.00%)
Jan 14, 2022 7.878 0 -0.07(-0.85%)
Jan 13, 2022 7.968 8.005 7.878 7.945 259,139 -0.02(-0.28%)
Jan 12, 2022 7.997 8.020 7.878 7.968 323,786 -0.02(-0.27%)
Jan 11, 2022 8.041 8.093 7.923 7.989 581,799 -0.07(-0.83%)
Jan 10, 2022 8.093 8.100 7.937 8.056 246,911 -0.05(-0.64%)
Jan 07, 2022 8.085 8.108 8.026 8.108 155,122 +0.03(+0.37%)
Jan 06, 2022 8.026 8.108 8.004 8.078 179,042 +0.05(+0.65%)
Jan 05, 2022 8.152 8.152 8.019 8.026 241,540 -0.10(-1.28%)
Jan 04, 2022 8.189 8.204 8.093 8.130 244,361 -0.03(-0.36%)
Jan 03, 2022 8.130 8.174 8.093 8.160 198,890 +0.04(+0.46%)
Dec 31, 2021 8.041 8.122 8.041 8.122 195,645 +0.09(+1.11%)
Dec 30, 2021 8.026 8.063 7.997 8.034 198,623 -0.01(-0.09%)
Dec 29, 2021 8.048 8.048 8.011 8.041 107,080 +0.02(+0.28%)
Dec 28, 2021 8.041 8.093 8.004 8.019 136,024 -0.02(-0.28%)
Dec 27, 2021 8.122 8.182 8.026 8.041 244,423 -0.05(-0.64%)
Dec 23, 2021 8.026 8.122 8.011 8.093 202,268 +0.10(+1.20%)
Dec 22, 2021 7.900 8.063 7.900 7.997 213,715 +0.07(+0.84%)
Dec 21, 2021 7.967 8.015 7.923 7.930 130,484 +0.01(+0.09%)
Dec 20, 2021 8.041 8.056 7.908 7.923 142,894 -0.19(-2.37%)
Dec 17, 2021 7.982 8.122 7.945 8.115 223,260 +0.07(+0.83%)
Dec 16, 2021 7.900 8.048 7.893 8.048 191,407 +0.13(+1.59%)
Dec 15, 2021 7.900 8.071 7.767 7.923 316,503 +0.06(+0.75%)
Dec 14, 2021 7.923 7.940 7.834 7.863 149,855 -0.08(-1.03%)
Dec 13, 2021 7.997 8.019 7.900 7.945 235,002 -0.09(-1.11%)
Dec 10, 2021 8.041 8.063 7.989 8.034 179,619 +0.00(+0.01%)
Dec 09, 2021 8.048 8.048 7.989 8.033 217,193 +0.01(+0.09%)
Dec 08, 2021 7.996 8.055 7.989 8.026 111,462 +0.01(+0.18%)
Dec 07, 2021 8.033 8.048 7.981 8.011 159,690 +0.04(+0.55%)
Dec 06, 2021 7.923 7.967 7.879 7.967 231,499 +0.08(+1.03%)
Dec 03, 2021 7.834 7.886 7.805 7.886 212,731 +0.04(+0.47%)
Dec 02, 2021 7.834 7.893 7.805 7.849 214,897 +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.