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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 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 (%)
May 08, 2023 7.091 7.109 7.056 7.083 97,006 -0.03(-0.37%)
May 05, 2023 7.074 7.126 7.057 7.109 56,191 +0.07(+0.99%)
May 04, 2023 7.083 7.083 6.996 7.039 85,878 -0.04(-0.61%)
May 03, 2023 7.030 7.091 7.013 7.083 53,187 +0.08(+1.12%)
May 02, 2023 7.004 7.022 6.935 7.004 60,678 +0.00(+0.00%)
May 01, 2023 7.004 7.030 6.961 7.004 93,220 +0.05(+0.75%)
Apr 28, 2023 6.935 6.987 6.926 6.952 75,635 +0.03(+0.38%)
Apr 27, 2023 6.935 6.961 6.892 6.926 66,720 -0.02(-0.25%)
Apr 26, 2023 6.900 6.961 6.891 6.943 80,926 +0.05(+0.76%)
Apr 25, 2023 6.943 6.961 6.865 6.891 67,699 -0.08(-1.12%)
Apr 24, 2023 6.917 6.987 6.904 6.969 107,283 +0.08(+1.14%)
Apr 21, 2023 6.882 6.909 6.803 6.891 67,995 +0.03(+0.38%)
Apr 20, 2023 6.909 6.935 6.839 6.865 95,260 -0.03(-0.38%)
Apr 19, 2023 6.952 6.961 6.882 6.891 113,435 -0.07(-1.00%)
Apr 18, 2023 7.004 7.004 6.943 6.961 62,436 -0.05(-0.74%)
Apr 17, 2023 7.039 7.039 6.956 7.013 70,713 +0.01(+0.12%)
Apr 14, 2023 6.996 7.048 6.993 7.004 35,538 -0.02(-0.25%)
Apr 13, 2023 7.013 7.049 7.004 7.022 67,532 +0.00(+0.00%)
Apr 12, 2023 7.074 7.083 7.000 7.022 57,991 -0.02(-0.23%)
Apr 11, 2023 7.055 7.064 7.021 7.038 105,236 +0.00(+0.00%)
Apr 10, 2023 7.003 7.055 6.986 7.038 119,259 -0.02(-0.24%)
Apr 06, 2023 7.115 7.115 7.029 7.055 97,366 -0.03(-0.49%)
Apr 05, 2023 7.115 7.124 7.038 7.090 88,776 +0.02(+0.24%)
Apr 04, 2023 7.090 7.150 7.034 7.072 96,178 +0.00(+0.00%)
Apr 03, 2023 7.072 7.081 6.969 7.072 123,761 +0.07(+0.98%)
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%)
Jan 03, 2023 6.867 7.001 6.850 6.992 151,005 +0.20(+2.96%)
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%)
Oct 03, 2022 6.579 6.659 6.522 6.635 148,673 +0.22(+3.39%)
Sep 30, 2022 6.426 6.554 6.418 6.418 150,590 -0.02(-0.37%)
Sep 29, 2022 6.506 6.521 6.438 6.442 109,764 -0.14(-2.20%)
Sep 28, 2022 6.474 6.603 6.471 6.587 98,061 +0.13(+1.99%)
Sep 27, 2022 6.498 6.546 6.450 6.458 83,289 +0.01(+0.12%)
Sep 26, 2022 6.458 6.555 6.442 6.450 365,536 -0.10(-1.60%)
Sep 23, 2022 6.788 6.788 6.506 6.555 375,507 -0.23(-3.33%)
Sep 22, 2022 6.852 6.917 6.764 6.780 98,026 -0.09(-1.29%)
Sep 21, 2022 6.909 6.933 6.820 6.869 111,849 -0.02(-0.35%)
Sep 20, 2022 6.885 6.941 6.836 6.893 192,354 -0.06(-0.93%)
Sep 19, 2022 6.973 7.030 6.885 6.957 176,069 -0.02(-0.23%)
Sep 16, 2022 6.933 6.996 6.893 6.973 90,214 -0.02(-0.23%)
Sep 15, 2022 7.062 7.110 6.989 6.989 72,762 -0.09(-1.25%)
Sep 14, 2022 7.062 7.150 7.054 7.078 56,368 +0.00(+0.00%)
Sep 13, 2022 7.158 7.199 7.062 7.078 143,421 -0.14(-2.01%)
Sep 12, 2022 7.287 7.336 7.223 7.223 137,805 -0.05(-0.66%)
Sep 09, 2022 7.319 7.368 7.255 7.271 74,901 +0.00(+0.02%)
Sep 08, 2022 7.238 7.294 7.238 7.270 54,020 +0.00(+0.00%)
Sep 07, 2022 7.174 7.278 7.174 7.270 84,735 +0.06(+0.77%)
Sep 06, 2022 7.166 7.286 7.118 7.214 297,765 +0.01(+0.11%)
Sep 02, 2022 7.198 7.262 7.158 7.206 122,341 +0.06(+0.89%)
Sep 01, 2022 7.222 7.232 7.090 7.142 99,648 -0.08(-1.10%)
Aug 31, 2022 7.286 7.310 7.142 7.222 211,456 -0.10(-1.31%)
Aug 30, 2022 7.374 7.382 7.270 7.318 84,641 -0.02(-0.33%)
Aug 29, 2022 7.374 7.453 7.342 7.342 134,192 -0.11(-1.50%)
Aug 26, 2022 7.501 7.501 7.422 7.454 55,808 -0.02(-0.32%)
Aug 25, 2022 7.470 7.501 7.462 7.478 84,388 +0.02(+0.21%)
Aug 24, 2022 7.454 7.483 7.454 7.462 57,873 +0.01(+0.11%)
Aug 23, 2022 7.454 7.470 7.422 7.454 55,396 +0.02(+0.21%)
Aug 22, 2022 7.525 7.525 7.374 7.438 106,954 -0.12(-1.58%)
Aug 19, 2022 7.693 7.693 7.557 7.557 113,022 -0.15(-1.97%)
Aug 18, 2022 7.797 7.821 7.701 7.709 133,625 -0.07(-0.92%)
Aug 17, 2022 7.773 7.813 7.709 7.781 118,829 +0.01(+0.10%)
Aug 16, 2022 7.781 7.796 7.733 7.773 87,872 +0.01(+0.10%)
Aug 15, 2022 7.749 7.776 7.733 7.765 108,621 +0.01(+0.10%)
Aug 12, 2022 7.813 7.837 7.741 7.757 162,805 -0.02(-0.21%)
Aug 11, 2022 7.813 7.829 7.773 7.773 138,921 +0.02(+0.21%)
Aug 10, 2022 7.725 7.789 7.717 7.757 173,005 +0.09(+1.16%)
Aug 09, 2022 7.676 7.700 7.644 7.668 159,197 +0.01(+0.10%)
Aug 08, 2022 7.613 7.707 7.613 7.660 112,090 +0.06(+0.83%)
Aug 05, 2022 7.597 7.628 7.565 7.597 122,938 -0.01(-0.10%)
Aug 04, 2022 7.644 7.684 7.597 7.605 155,956 -0.06(-0.83%)
Aug 03, 2022 7.676 7.676 7.626 7.668 107,413 +0.06(+0.83%)
Aug 02, 2022 7.533 7.625 7.533 7.605 109,304 +0.02(+0.31%)
Aug 01, 2022 7.446 7.620 7.423 7.581 276,585 +0.19(+2.57%)
Jul 29, 2022 7.312 7.407 7.292 7.391 253,735 +0.07(+0.97%)
Jul 28, 2022 7.280 7.320 7.249 7.320 203,183 +0.09(+1.31%)
Jul 27, 2022 7.233 7.272 7.185 7.225 110,507 +0.02(+0.33%)
Jul 26, 2022 7.161 7.256 7.154 7.201 218,126 +0.04(+0.55%)
Jul 25, 2022 7.114 7.161 7.106 7.161 84,358 +0.06(+0.89%)
Jul 22, 2022 7.067 7.130 7.027 7.098 103,753 +0.06(+0.79%)
Jul 21, 2022 7.011 7.043 6.994 7.043 86,815 +0.06(+0.79%)
Jul 20, 2022 6.964 7.019 6.964 6.987 84,689 +0.00(+0.00%)
Jul 19, 2022 6.995 7.002 6.924 6.987 125,338 +0.06(+0.80%)
Jul 18, 2022 6.964 6.994 6.924 6.932 121,984 -0.01(-0.11%)
Jul 15, 2022 6.979 7.011 6.924 6.940 130,432 +0.01(+0.11%)
Jul 14, 2022 6.916 6.948 6.853 6.932 123,184 -0.05(-0.68%)
Jul 13, 2022 6.908 7.051 6.774 6.979 121,492 +0.00(+0.00%)
Jul 12, 2022 7.027 7.067 6.964 6.979 121,397 -0.04(-0.56%)
Jul 11, 2022 7.098 7.138 6.980 7.019 176,721 -0.11(-1.55%)
Jul 08, 2022 7.122 7.154 7.011 7.130 126,070 -0.01(-0.21%)
Jul 07, 2022 7.199 7.199 7.137 7.145 135,022 -0.02(-0.33%)
Jul 06, 2022 7.168 7.231 7.113 7.168 184,989 +0.05(+0.66%)
Jul 05, 2022 7.050 7.129 7.029 7.121 191,404 +0.07(+1.00%)
Jul 01, 2022 7.066 7.090 7.027 7.050 107,865 +0.00(+0.00%)
Jun 30, 2022 7.011 7.066 6.956 7.050 224,900 +0.05(+0.78%)
Jun 29, 2022 6.956 7.027 6.870 6.996 389,567 +0.08(+1.13%)
Jun 28, 2022 6.972 6.988 6.831 6.917 356,590 +0.00(+0.00%)
Jun 27, 2022 6.815 6.956 6.760 6.917 375,461 +0.16(+2.44%)
Jun 24, 2022 6.572 6.784 6.572 6.752 196,838 +0.20(+2.99%)
Jun 23, 2022 6.486 6.564 6.482 6.556 111,012 +0.10(+1.58%)
Jun 22, 2022 6.454 6.501 6.423 6.454 185,362 -0.02(-0.36%)
Jun 21, 2022 6.462 6.533 6.423 6.478 129,326 +0.06(+0.98%)
Jun 17, 2022 6.454 6.492 6.381 6.415 203,909 +0.01(+0.08%)
Jun 16, 2022 6.643 6.643 6.392 6.410 345,387 -0.30(-4.52%)
Jun 15, 2022 6.658 6.729 6.635 6.713 97,040 +0.05(+0.82%)
Jun 14, 2022 6.768 6.791 6.627 6.658 239,783 -0.10(-1.51%)
Jun 13, 2022 7.035 7.058 6.721 6.760 375,902 -0.36(-5.07%)
Jun 10, 2022 7.168 7.177 7.058 7.121 173,761 -0.09(-1.18%)
Jun 09, 2022 7.198 7.244 7.198 7.206 72,700 -0.03(-0.43%)
Jun 08, 2022 7.253 7.276 7.230 7.237 69,721 -0.02(-0.21%)
Jun 07, 2022 7.206 7.268 7.206 7.253 112,596 +0.04(+0.54%)
Jun 06, 2022 7.253 7.268 7.183 7.214 153,094 -0.01(-0.11%)
Jun 03, 2022 7.230 7.245 7.191 7.222 141,330 -0.02(-0.32%)
Jun 02, 2022 7.222 7.268 7.183 7.245 108,854 +0.02(+0.32%)
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.