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 (%)
Mar 31, 2022 7.692 7.753 7.692 7.730 135,775 +0.06(+0.79%)
Mar 30, 2022 7.601 7.700 7.601 7.669 116,585 +0.04(+0.50%)
Mar 29, 2022 7.594 7.664 7.541 7.632 103,204 +0.09(+1.21%)
Mar 28, 2022 7.571 7.571 7.488 7.541 150,116 +0.03(+0.40%)
Mar 25, 2022 7.616 7.654 7.480 7.510 199,843 -0.14(-1.88%)
Mar 24, 2022 7.639 7.654 7.556 7.654 116,286 +0.08(+1.00%)
Mar 23, 2022 7.609 7.609 7.556 7.579 93,635 -0.02(-0.30%)
Mar 22, 2022 7.571 7.612 7.541 7.601 141,849 +0.03(+0.40%)
Mar 21, 2022 7.647 7.681 7.571 7.571 124,115 -0.10(-1.28%)
Mar 18, 2022 7.669 7.730 7.654 7.669 94,579 +0.00(+0.00%)
Mar 17, 2022 7.541 7.678 7.541 7.669 114,829 +0.11(+1.40%)
Mar 16, 2022 7.510 7.616 7.510 7.563 148,187 +0.09(+1.22%)
Mar 15, 2022 7.374 7.518 7.374 7.472 136,000 +0.08(+1.02%)
Mar 14, 2022 7.594 7.594 7.351 7.397 356,042 -0.14(-1.91%)
Mar 11, 2022 7.707 7.715 7.518 7.541 168,305 -0.12(-1.58%)
Mar 10, 2022 7.753 7.760 7.624 7.662 204,940 -0.10(-1.26%)
Mar 09, 2022 7.760 7.782 7.707 7.760 244,662 +0.05(+0.58%)
Mar 08, 2022 7.699 7.745 7.609 7.715 235,011 +0.02(+0.20%)
Mar 07, 2022 7.805 7.813 7.684 7.699 186,611 -0.09(-1.16%)
Mar 04, 2022 7.820 7.824 7.737 7.790 157,881 -0.04(-0.48%)
Mar 03, 2022 7.872 7.880 7.827 7.827 150,838 -0.02(-0.29%)
Mar 02, 2022 7.827 7.863 7.814 7.850 140,017 +0.06(+0.77%)
Mar 01, 2022 7.752 7.835 7.739 7.790 209,630 +0.10(+1.27%)
Feb 28, 2022 7.639 7.737 7.639 7.692 125,601 +0.02(+0.20%)
Feb 25, 2022 7.609 7.745 7.658 7.677 166,815 +0.08(+1.09%)
Feb 24, 2022 7.384 7.639 7.339 7.594 259,620 +0.03(+0.40%)
Feb 23, 2022 7.647 7.662 7.534 7.564 291,958 -0.03(-0.40%)
Feb 22, 2022 7.662 7.684 7.549 7.594 245,588 -0.09(-1.17%)
Feb 18, 2022 7.684 0 -0.02(-0.20%)
Feb 17, 2022 7.752 7.842 7.662 7.699 339,966 -0.05(-0.58%)
Feb 16, 2022 7.647 7.745 7.632 7.745 163,950 +0.10(+1.28%)
Feb 15, 2022 7.564 7.662 7.564 7.647 260,479 +0.13(+1.70%)
Feb 14, 2022 7.647 7.647 7.512 7.519 412,553 -0.11(-1.38%)
Feb 11, 2022 7.707 7.726 7.602 7.624 173,339 -0.10(-1.27%)
Feb 10, 2022 7.767 7.835 7.707 7.722 113,482 -0.06(-0.76%)
Feb 09, 2022 7.804 7.826 7.759 7.781 276,017 +0.02(+0.29%)
Feb 08, 2022 7.759 7.819 7.759 7.759 114,557 +0.00(+0.00%)
Feb 07, 2022 7.744 7.774 7.726 7.759 135,630 +0.04(+0.58%)
Feb 04, 2022 7.849 7.883 7.692 7.714 296,358 -0.13(-1.71%)
Feb 03, 2022 7.901 7.931 7.804 7.849 107,714 -0.07(-0.85%)
Feb 02, 2022 7.878 7.938 7.864 7.916 172,503 +0.07(+0.95%)
Feb 01, 2022 7.737 7.864 7.729 7.841 286,751 +0.13(+1.64%)
Jan 31, 2022 7.662 7.714 176,630 +0.05(+0.68%)
Jan 28, 2022 7.744 7.759 7.658 7.662 153,943 -0.07(-0.87%)
Jan 27, 2022 7.759 7.796 7.722 7.729 100,987 +0.01(+0.10%)
Jan 26, 2022 7.826 7.878 7.677 7.722 175,716 -0.04(-0.58%)
Jan 25, 2022 7.707 7.789 7.625 7.767 204,151 +0.02(+0.29%)
Jan 24, 2022 7.737 7.744 7.476 7.744 557,916 -0.03(-0.38%)
Jan 21, 2022 7.871 7.916 7.767 7.774 224,735 -0.13(-1.61%)
Jan 20, 2022 7.878 7.961 7.878 7.901 348,553 +0.04(+0.57%)
Jan 19, 2022 7.878 7.931 7.834 7.856 179,895 -0.02(-0.28%)
Jan 18, 2022 7.871 7.893 7.811 7.878 247,081 +0.00(+0.00%)
Jan 14, 2022 7.878 0 -0.07(-0.84%)
Jan 13, 2022 7.968 8.005 7.878 7.946 259,126 -0.02(-0.28%)
Jan 12, 2022 7.998 8.020 7.878 7.968 323,770 -0.02(-0.27%)
Jan 11, 2022 8.041 8.093 7.923 7.990 581,770 -0.07(-0.83%)
Jan 10, 2022 8.093 8.101 7.938 8.056 246,899 -0.05(-0.64%)
Jan 07, 2022 8.086 8.108 8.027 8.108 155,114 +0.03(+0.37%)
Jan 06, 2022 8.027 8.108 8.004 8.078 179,033 +0.05(+0.65%)
Jan 05, 2022 8.153 8.153 8.019 8.027 241,528 -0.10(-1.28%)
Jan 04, 2022 8.190 8.204 8.093 8.130 244,349 -0.03(-0.36%)
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.