Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.199 9.199 9.128 9.128 96,559 -0.03(-0.31%)
Jun 29, 2021 9.149 9.178 9.120 9.156 71,827 +0.04(+0.47%)
Jun 28, 2021 9.128 9.163 9.056 9.113 100,728 -0.01(-0.16%)
Jun 25, 2021 9.199 9.199 9.106 9.128 102,294 -0.02(-0.23%)
Jun 24, 2021 9.120 9.170 9.077 9.149 74,475 +0.04(+0.39%)
Jun 23, 2021 9.063 9.113 9.034 9.113 98,567 +0.06(+0.71%)
Jun 22, 2021 8.934 9.056 8.934 9.049 114,024 +0.08(+0.88%)
Jun 21, 2021 8.906 8.999 8.891 8.970 144,428 +0.09(+0.97%)
Jun 18, 2021 8.898 8.984 8.855 8.884 124,655 -0.09(-1.04%)
Jun 17, 2021 8.963 9.013 8.827 8.977 319,842 -0.04(-0.48%)
Jun 16, 2021 8.884 9.027 8.884 9.020 136,680 +0.14(+1.53%)
Jun 15, 2021 9.056 9.120 8.861 8.884 305,841 -0.17(-1.90%)
Jun 14, 2021 9.199 9.199 9.020 9.056 256,245 -0.09(-1.02%)
Jun 11, 2021 9.185 9.199 9.085 9.149 210,298 -0.06(-0.70%)
Jun 10, 2021 9.170 9.226 9.163 9.213 172,691 +0.05(+0.55%)
Jun 09, 2021 9.163 9.181 9.142 9.163 104,932 +0.04(+0.47%)
Jun 08, 2021 9.142 9.178 9.121 9.121 197,736 -0.02(-0.23%)
Jun 07, 2021 9.128 9.170 9.128 9.142 226,523 +0.01(+0.16%)
Jun 04, 2021 9.099 9.149 9.078 9.128 107,933 +0.04(+0.39%)
Jun 03, 2021 8.986 9.121 8.986 9.092 155,943 +0.07(+0.79%)
Jun 02, 2021 8.971 9.042 8.971 9.021 103,191 +0.04(+0.40%)
Jun 01, 2021 9.028 9.064 8.964 8.986 174,180 -0.01(-0.16%)
May 28, 2021 8.943 9.000 8.929 9.000 133,802 +0.06(+0.64%)
May 27, 2021 8.971 8.971 8.914 8.943 121,108 -0.06(-0.71%)
May 26, 2021 8.922 9.014 8.922 9.007 156,485 +0.10(+1.12%)
May 25, 2021 8.900 8.965 8.893 8.907 229,609 +0.01(+0.16%)
May 24, 2021 8.872 8.943 8.865 8.893 135,898 +0.04(+0.40%)
May 21, 2021 8.815 8.865 8.815 8.858 103,938 +0.04(+0.48%)
May 20, 2021 8.708 8.817 8.680 8.815 249,310 +0.15(+1.72%)
May 19, 2021 8.587 8.666 8.552 8.666 106,565 +0.05(+0.58%)
May 18, 2021 8.587 8.616 8.559 8.616 177,723 +0.08(+0.92%)
May 17, 2021 8.552 8.572 8.502 8.538 103,863 +0.01(+0.17%)
May 14, 2021 8.509 8.566 8.495 8.524 199,059 +0.06(+0.67%)
May 13, 2021 8.445 8.608 8.438 8.467 375,606 +0.02(+0.25%)
May 12, 2021 8.879 8.886 8.410 8.445 573,638 -0.45(-5.11%)
May 11, 2021 8.872 8.914 8.830 8.900 186,829 +0.00(+0.00%)
May 10, 2021 8.879 8.964 8.879 8.900 199,037 -0.01(-0.08%)
May 07, 2021 8.865 8.914 8.816 8.907 160,074 +0.04(+0.48%)
May 06, 2021 8.893 8.907 8.823 8.865 186,215 +0.01(+0.12%)
May 05, 2021 8.766 8.858 8.752 8.854 296,349 +0.10(+1.17%)
May 04, 2021 8.632 8.766 8.625 8.752 265,340 +0.12(+1.39%)
May 03, 2021 8.590 8.646 8.569 8.632 325,784 +0.06(+0.74%)
Apr 30, 2021 8.498 8.576 8.491 8.569 118,728 +0.05(+0.58%)
Apr 29, 2021 8.491 8.519 8.484 8.519 88,515 +0.02(+0.25%)
Apr 28, 2021 8.491 8.505 8.470 8.498 157,678 +0.00(+0.00%)
Apr 27, 2021 8.505 8.516 8.484 8.498 92,385 +0.01(+0.08%)
Apr 26, 2021 8.540 8.540 8.470 8.491 199,943 -0.03(-0.33%)
Apr 23, 2021 8.491 8.519 8.477 8.519 113,203 +0.03(+0.33%)
Apr 22, 2021 8.505 8.505 8.449 8.491 124,900 -0.01(-0.17%)
Apr 21, 2021 8.505 8.505 8.484 8.505 150,180 +0.04(+0.42%)
Apr 20, 2021 8.498 8.537 8.427 8.470 234,949 -0.03(-0.33%)
Apr 19, 2021 8.505 8.526 8.477 8.498 223,873 +0.01(+0.08%)
Apr 16, 2021 8.463 8.505 8.463 8.491 151,882 +0.03(+0.33%)
Apr 15, 2021 8.470 8.477 8.449 8.463 147,803 +0.00(+0.00%)
Apr 14, 2021 8.449 8.463 8.441 8.463 128,228 +0.00(+0.00%)
Apr 13, 2021 8.434 8.470 8.431 8.463 128,246 +0.03(+0.33%)
Apr 12, 2021 8.470 8.470 8.427 8.434 167,597 -0.05(-0.58%)
Apr 09, 2021 8.512 8.512 8.456 8.484 154,007 +0.01(+0.17%)
Apr 08, 2021 8.477 8.491 8.470 8.470 197,654 +0.00(+0.00%)
Apr 07, 2021 8.463 8.491 8.463 8.470 150,407 +0.01(+0.08%)
Apr 06, 2021 8.498 8.509 8.456 8.463 200,265 -0.02(-0.25%)
Apr 05, 2021 8.498 8.519 8.428 8.484 343,017 +0.01(+0.08%)
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.