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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 30, 2021 8.961 9.015 8.961 8.990 118,169 -0.06(-0.64%)
Jul 29, 2021 9.033 9.062 9.011 9.048 61,621 +0.01(+0.08%)
Jul 28, 2021 9.004 9.040 8.983 9.040 57,201 +0.04(+0.40%)
Jul 27, 2021 9.011 9.026 8.939 9.004 101,572 -0.01(-0.16%)
Jul 26, 2021 8.968 9.025 8.932 9.019 86,536 +0.05(+0.56%)
Jul 23, 2021 8.911 8.983 8.911 8.968 102,573 +0.06(+0.73%)
Jul 22, 2021 8.997 8.997 8.896 8.903 119,382 -0.09(-1.04%)
Jul 21, 2021 8.947 9.004 8.947 8.997 54,548 +0.05(+0.56%)
Jul 20, 2021 8.875 8.997 8.802 8.947 147,417 +0.09(+0.98%)
Jul 19, 2021 9.094 9.105 8.849 8.860 394,526 -0.26(-2.85%)
Jul 16, 2021 9.206 9.242 9.094 9.120 185,775 -0.09(-1.02%)
Jul 15, 2021 9.278 9.278 9.192 9.213 112,016 -0.09(-0.93%)
Jul 14, 2021 9.213 9.300 9.163 9.300 172,320 +0.11(+1.18%)
Jul 13, 2021 9.185 9.228 9.141 9.192 128,183 -0.02(-0.23%)
Jul 12, 2021 9.228 9.257 9.199 9.213 192,667 +0.00(+0.00%)
Jul 09, 2021 9.206 9.257 9.199 9.213 168,166 -0.01(-0.08%)
Jul 08, 2021 9.221 9.262 9.181 9.221 122,406 -0.04(-0.39%)
Jul 07, 2021 9.271 9.285 9.235 9.256 111,871 -0.01(-0.08%)
Jul 06, 2021 9.206 9.278 9.206 9.264 218,903 +0.06(+0.62%)
Jul 02, 2021 9.185 9.220 9.166 9.206 120,905 +0.06(+0.63%)
Jul 01, 2021 9.192 9.192 9.106 9.149 179,434 +0.02(+0.24%)
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%)
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.