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

PIMCO Income Strategy Fund (NY: PFL )

8.380 -0.010 (-0.12%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 22, 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 31, 2022 7.356 7.411 7.293 7.340 311,788 -0.08(-1.06%)
May 27, 2022 7.293 7.434 7.293 7.419 129,574 +0.16(+2.27%)
May 26, 2022 7.230 7.351 7.199 7.254 324,600 +0.05(+0.65%)
May 25, 2022 7.144 7.230 7.144 7.207 82,232 +0.05(+0.66%)
May 24, 2022 7.152 7.168 7.089 7.160 67,079 -0.01(-0.11%)
May 23, 2022 7.199 7.249 7.144 7.168 94,083 +0.00(+0.00%)
May 20, 2022 7.160 7.223 7.132 7.168 167,064 +0.01(+0.11%)
May 19, 2022 7.191 7.294 7.152 7.160 122,430 -0.10(-1.41%)
May 18, 2022 7.411 7.411 7.238 7.262 115,499 -0.20(-2.73%)
May 17, 2022 7.223 7.521 7.199 7.466 285,828 +0.27(+3.71%)
May 16, 2022 7.128 7.207 7.128 7.199 74,814 +0.03(+0.44%)
May 13, 2022 7.105 7.215 7.105 7.168 115,878 +0.09(+1.22%)
May 12, 2022 7.230 7.230 7.050 7.081 234,123 -0.16(-2.28%)
May 11, 2022 7.332 7.407 7.242 7.246 107,638 -0.12(-1.58%)
May 10, 2022 7.409 7.433 7.324 7.363 131,287 -0.03(-0.42%)
May 09, 2022 7.378 7.476 7.371 7.394 123,106 -0.14(-1.85%)
May 06, 2022 7.526 7.581 7.496 7.533 114,273 -0.03(-0.42%)
May 05, 2022 7.596 7.612 7.520 7.565 107,058 -0.07(-0.92%)
May 04, 2022 7.573 7.643 7.534 7.635 87,131 +0.06(+0.82%)
May 03, 2022 7.479 7.588 7.479 7.573 87,263 +0.07(+0.93%)
May 02, 2022 7.573 7.583 7.495 7.503 102,151 -0.05(-0.62%)
Apr 29, 2022 7.573 7.583 7.526 7.550 66,751 -0.04(-0.51%)
Apr 28, 2022 7.596 7.612 7.534 7.588 64,841 +0.02(+0.31%)
Apr 27, 2022 7.573 7.573 7.518 7.565 45,559 +0.02(+0.31%)
Apr 26, 2022 7.643 7.671 7.526 7.542 226,586 -0.10(-1.32%)
Apr 25, 2022 7.635 7.658 7.596 7.643 113,434 +0.00(+0.00%)
Apr 22, 2022 7.713 7.713 7.635 7.643 89,293 -0.06(-0.81%)
Apr 21, 2022 7.822 7.822 7.682 7.705 104,026 -0.09(-1.20%)
Apr 20, 2022 7.799 7.838 7.799 7.799 94,563 +0.01(+0.10%)
Apr 19, 2022 7.791 7.828 7.791 7.791 61,776 +0.00(+0.00%)
Apr 18, 2022 7.799 7.814 7.767 7.791 156,906 -0.02(-0.30%)
Apr 14, 2022 7.736 7.861 7.736 7.814 159,314 +0.05(+0.60%)
Apr 13, 2022 7.643 7.814 7.635 7.767 184,598 +0.08(+1.01%)
Apr 12, 2022 7.713 7.760 7.669 7.690 168,597 +0.02(+0.30%)
Apr 11, 2022 7.752 7.818 7.627 7.666 193,480 -0.16(-1.99%)
Apr 08, 2022 7.869 7.884 7.814 7.822 105,645 -0.08(-0.97%)
Apr 07, 2022 7.899 7.945 7.876 7.899 124,663 -0.01(-0.10%)
Apr 06, 2022 7.960 7.960 7.862 7.906 124,156 -0.08(-0.97%)
Apr 05, 2022 8.053 8.053 7.955 7.984 113,138 -0.08(-0.96%)
Apr 04, 2022 7.960 8.069 7.941 8.061 171,078 +0.14(+1.75%)
Apr 01, 2022 7.906 7.953 7.875 7.922 103,080 +0.05(+0.59%)
Mar 31, 2022 7.837 7.899 7.837 7.876 133,268 +0.06(+0.79%)
Mar 30, 2022 7.744 7.845 7.744 7.814 114,433 +0.04(+0.50%)
Mar 29, 2022 7.737 7.808 7.682 7.775 101,299 +0.09(+1.21%)
Mar 28, 2022 7.713 7.713 7.628 7.682 147,344 +0.03(+0.40%)
Mar 25, 2022 7.760 7.798 7.621 7.652 196,153 -0.15(-1.88%)
Mar 24, 2022 7.783 7.798 7.698 7.798 114,139 +0.08(+1.00%)
Mar 23, 2022 7.752 7.752 7.698 7.721 91,906 -0.02(-0.30%)
Mar 22, 2022 7.713 7.755 7.682 7.744 139,230 +0.03(+0.40%)
Mar 21, 2022 7.791 7.825 7.713 7.713 121,823 -0.10(-1.28%)
Mar 18, 2022 7.814 7.876 7.798 7.814 92,832 +0.00(+0.00%)
Mar 17, 2022 7.682 7.822 7.682 7.814 112,709 +0.11(+1.40%)
Mar 16, 2022 7.652 7.760 7.652 7.706 145,450 +0.09(+1.22%)
Mar 15, 2022 7.513 7.659 7.513 7.613 133,488 +0.08(+1.02%)
Mar 14, 2022 7.737 7.737 7.489 7.536 349,468 -0.15(-1.91%)
Mar 11, 2022 7.852 7.860 7.659 7.682 165,198 -0.12(-1.58%)
Mar 10, 2022 7.899 7.906 7.767 7.806 201,156 -0.10(-1.26%)
Mar 09, 2022 7.905 7.928 7.852 7.905 240,154 +0.05(+0.58%)
Mar 08, 2022 7.844 7.890 7.752 7.859 230,681 +0.02(+0.20%)
Mar 07, 2022 7.951 7.959 7.829 7.844 183,173 -0.09(-1.16%)
Mar 04, 2022 7.967 7.970 7.882 7.936 154,972 -0.04(-0.48%)
Mar 03, 2022 8.020 8.028 7.974 7.974 148,059 -0.02(-0.29%)
Mar 02, 2022 7.974 8.011 7.960 7.997 137,437 +0.06(+0.77%)
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.