Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.055 7.077 6.995 7.003 111,398 -0.03(-0.49%)
Mar 30, 2023 6.917 7.038 6.857 7.038 104,187 +0.18(+2.64%)
Mar 29, 2023 6.874 6.874 6.806 6.857 59,754 +0.03(+0.38%)
Mar 28, 2023 6.874 6.899 6.805 6.831 73,477 -0.03(-0.38%)
Mar 27, 2023 6.891 6.952 6.857 6.857 77,168 -0.03(-0.38%)
Mar 24, 2023 6.866 6.952 6.866 6.883 115,656 -0.07(-0.99%)
Mar 23, 2023 6.900 7.003 6.900 6.952 132,831 +0.08(+1.13%)
Mar 22, 2023 6.952 6.973 6.762 6.874 395,471 -0.13(-1.84%)
Mar 21, 2023 6.969 7.046 6.960 7.003 99,067 +0.03(+0.43%)
Mar 20, 2023 7.003 7.064 6.969 6.973 77,283 -0.01(-0.18%)
Mar 17, 2023 7.038 7.090 6.978 6.986 70,892 -0.05(-0.73%)
Mar 16, 2023 6.909 7.072 6.874 7.038 98,696 +0.10(+1.49%)
Mar 15, 2023 7.046 7.133 6.909 6.935 134,919 -0.20(-2.78%)
Mar 14, 2023 7.158 7.195 7.085 7.133 97,674 +0.13(+1.85%)
Mar 13, 2023 6.935 7.167 6.848 7.003 309,980 -0.15(-2.05%)
Mar 10, 2023 7.322 7.331 7.133 7.150 189,157 -0.15(-2.11%)
Mar 09, 2023 7.432 7.440 7.304 7.304 179,533 -0.11(-1.50%)
Mar 08, 2023 7.440 7.440 7.381 7.415 90,465 +0.01(+0.12%)
Mar 07, 2023 7.440 7.440 7.381 7.406 130,836 +0.00(+0.00%)
Mar 06, 2023 7.457 7.474 7.381 7.406 236,947 +0.00(+0.00%)
Mar 03, 2023 7.423 7.448 7.398 7.406 136,801 +0.02(+0.23%)
Mar 02, 2023 7.363 7.398 7.329 7.389 228,810 +0.01(+0.12%)
Mar 01, 2023 7.389 7.423 7.338 7.381 207,045 +0.01(+0.12%)
Feb 28, 2023 7.287 7.372 7.270 7.372 152,155 +0.08(+1.05%)
Feb 27, 2023 7.253 7.295 7.201 7.295 131,872 +0.07(+0.94%)
Feb 24, 2023 7.176 7.244 7.160 7.227 64,670 +0.03(+0.36%)
Feb 23, 2023 7.167 7.253 7.150 7.201 108,094 +0.03(+0.48%)
Feb 22, 2023 7.107 7.201 7.065 7.167 127,896 +0.08(+1.08%)
Feb 21, 2023 7.253 7.286 7.049 7.090 253,841 -0.23(-3.15%)
Feb 17, 2023 7.449 7.449 7.278 7.321 227,207 -0.11(-1.49%)
Feb 16, 2023 7.491 7.526 7.423 7.432 66,593 -0.10(-1.36%)
Feb 15, 2023 7.491 7.555 7.449 7.534 227,680 +0.03(+0.34%)
Feb 14, 2023 7.483 7.534 7.466 7.508 139,410 +0.03(+0.34%)
Feb 13, 2023 7.526 7.560 7.462 7.483 101,612 -0.03(-0.45%)
Feb 10, 2023 7.560 7.568 7.509 7.517 120,571 -0.03(-0.44%)
Feb 09, 2023 7.651 7.651 7.542 7.550 157,887 -0.05(-0.67%)
Feb 08, 2023 7.618 7.635 7.558 7.601 126,554 +0.01(+0.11%)
Feb 07, 2023 7.592 7.609 7.550 7.592 98,834 +0.01(+0.11%)
Feb 06, 2023 7.609 7.635 7.525 7.584 138,906 -0.03(-0.33%)
Feb 03, 2023 7.584 7.668 7.571 7.609 222,334 +0.01(+0.11%)
Feb 02, 2023 7.508 7.618 7.508 7.601 289,905 +0.12(+1.58%)
Feb 01, 2023 7.449 7.491 7.427 7.482 144,022 +0.06(+0.80%)
Jan 31, 2023 7.356 7.440 7.347 7.423 209,748 +0.09(+1.27%)
Jan 30, 2023 7.364 7.389 7.330 7.330 126,053 -0.05(-0.69%)
Jan 27, 2023 7.356 7.465 7.347 7.381 208,654 +0.03(+0.34%)
Jan 26, 2023 7.389 7.423 7.347 7.356 78,120 -0.00(-0.06%)
Jan 25, 2023 7.330 7.389 7.288 7.360 169,642 +0.04(+0.52%)
Jan 24, 2023 7.313 7.449 7.296 7.322 93,939 -0.00(-0.06%)
Jan 23, 2023 7.279 7.347 7.267 7.326 152,695 +0.05(+0.64%)
Jan 20, 2023 7.279 7.288 7.263 7.279 57,684 +0.01(+0.12%)
Jan 19, 2023 7.246 7.288 7.246 7.271 107,757 +0.02(+0.23%)
Jan 18, 2023 7.263 7.266 7.229 7.254 110,760 +0.02(+0.23%)
Jan 17, 2023 7.161 7.263 7.161 7.237 126,838 +0.06(+0.82%)
Jan 13, 2023 7.186 7.212 7.161 7.178 103,389 -0.01(-0.12%)
Jan 12, 2023 7.186 7.195 7.137 7.186 87,872 +0.03(+0.37%)
Jan 11, 2023 7.177 7.227 7.135 7.160 162,267 +0.03(+0.35%)
Jan 10, 2023 7.093 7.135 7.051 7.135 92,826 +0.07(+0.95%)
Jan 09, 2023 7.068 7.097 7.056 7.068 121,686 +0.03(+0.48%)
Jan 06, 2023 7.009 7.051 6.984 7.034 89,256 +0.07(+0.96%)
Jan 05, 2023 7.043 7.043 6.925 6.967 159,739 -0.08(-1.07%)
Jan 04, 2023 7.043 7.068 7.009 7.043 129,315 +0.05(+0.72%)
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.