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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2023 7.486 7.486 7.432 7.477 78,864 +0.02(+0.24%)
Jul 28, 2023 7.423 7.495 7.393 7.459 101,226 +0.07(+0.97%)
Jul 27, 2023 7.432 7.441 7.370 7.388 98,077 -0.04(-0.60%)
Jul 26, 2023 7.397 7.432 7.361 7.432 57,978 +0.03(+0.36%)
Jul 25, 2023 7.388 7.432 7.352 7.406 134,434 +0.06(+0.85%)
Jul 24, 2023 7.325 7.352 7.308 7.343 69,572 +0.04(+0.61%)
Jul 21, 2023 7.343 7.352 7.298 7.298 58,484 -0.05(-0.73%)
Jul 20, 2023 7.325 7.361 7.290 7.352 109,380 +0.03(+0.37%)
Jul 19, 2023 7.298 7.352 7.298 7.325 78,737 +0.03(+0.37%)
Jul 18, 2023 7.307 7.325 7.271 7.298 83,413 +0.02(+0.25%)
Jul 17, 2023 7.325 7.343 7.262 7.280 156,424 -0.04(-0.61%)
Jul 14, 2023 7.370 7.370 7.298 7.325 118,078 -0.02(-0.24%)
Jul 13, 2023 7.370 7.397 7.325 7.343 97,915 -0.03(-0.37%)
Jul 12, 2023 7.415 7.425 7.352 7.370 131,654 +0.00(+0.02%)
Jul 11, 2023 7.351 7.386 7.342 7.368 97,075 +0.01(+0.12%)
Jul 10, 2023 7.351 7.368 7.333 7.360 123,380 +0.04(+0.61%)
Jul 07, 2023 7.297 7.342 7.297 7.315 116,118 +0.02(+0.24%)
Jul 06, 2023 7.297 7.324 7.253 7.297 103,144 -0.04(-0.60%)
Jul 05, 2023 7.306 7.360 7.280 7.342 186,910 +0.03(+0.36%)
Jul 03, 2023 7.306 7.324 7.280 7.315 72,990 +0.04(+0.61%)
Jun 30, 2023 7.218 7.271 7.218 7.271 80,828 +0.04(+0.61%)
Jun 29, 2023 7.200 7.244 7.200 7.226 38,550 +0.00(+0.00%)
Jun 28, 2023 7.191 7.226 7.134 7.226 49,754 +0.06(+0.87%)
Jun 27, 2023 7.244 7.275 7.164 7.164 86,242 -0.08(-1.10%)
Jun 26, 2023 7.253 7.268 7.218 7.244 44,338 +0.02(+0.25%)
Jun 23, 2023 7.209 7.252 7.200 7.226 59,596 +0.03(+0.37%)
Jun 22, 2023 7.182 7.218 7.155 7.200 111,760 +0.04(+0.50%)
Jun 21, 2023 7.111 7.182 7.091 7.164 98,091 +0.06(+0.87%)
Jun 20, 2023 7.084 7.177 7.084 7.102 114,739 +0.00(+0.00%)
Jun 16, 2023 7.155 7.191 7.093 7.102 120,847 -0.08(-1.11%)
Jun 15, 2023 7.182 7.235 7.147 7.182 120,674 +0.04(+0.50%)
Jun 14, 2023 7.084 7.178 7.067 7.147 84,901 +0.06(+0.88%)
Jun 13, 2023 7.147 7.182 7.075 7.084 130,686 -0.10(-1.36%)
Jun 12, 2023 7.111 7.209 7.075 7.182 105,443 +0.10(+1.38%)
Jun 09, 2023 7.129 7.138 7.075 7.084 107,532 -0.08(-1.10%)
Jun 08, 2023 7.163 7.198 7.137 7.163 80,911 +0.02(+0.24%)
Jun 07, 2023 7.154 7.198 7.145 7.145 77,791 -0.03(-0.37%)
Jun 06, 2023 7.137 7.189 7.137 7.172 52,967 +0.03(+0.37%)
Jun 05, 2023 7.119 7.176 7.101 7.145 113,145 +0.01(+0.12%)
Jun 02, 2023 7.093 7.181 7.093 7.137 99,584 +0.04(+0.62%)
Jun 01, 2023 6.926 7.137 6.873 7.093 141,421 +0.20(+2.93%)
May 31, 2023 6.882 6.894 6.825 6.891 44,956 +0.03(+0.38%)
May 30, 2023 6.873 6.891 6.804 6.864 79,575 +0.02(+0.33%)
May 26, 2023 6.794 6.847 6.794 6.842 93,635 +0.03(+0.44%)
May 25, 2023 6.838 6.841 6.768 6.811 128,268 -0.01(-0.13%)
May 24, 2023 6.776 6.847 6.776 6.820 189,704 -0.02(-0.26%)
May 23, 2023 6.899 6.933 6.768 6.838 280,145 -0.05(-0.77%)
May 22, 2023 6.996 7.049 6.891 6.891 165,996 -0.10(-1.38%)
May 19, 2023 6.996 7.014 6.978 6.987 102,479 -0.01(-0.13%)
May 18, 2023 6.943 7.040 6.943 6.996 52,590 +0.02(+0.25%)
May 17, 2023 6.952 7.009 6.943 6.978 62,508 +0.03(+0.44%)
May 16, 2023 6.961 7.022 6.926 6.948 89,748 -0.04(-0.57%)
May 15, 2023 7.014 7.058 6.970 6.987 110,647 -0.04(-0.50%)
May 12, 2023 7.022 7.040 6.960 7.022 67,921 +0.04(+0.63%)
May 11, 2023 7.014 7.035 6.970 6.978 73,399 -0.05(-0.75%)
May 10, 2023 7.066 7.110 6.996 7.031 96,334 -0.01(-0.11%)
May 09, 2023 7.074 7.100 7.021 7.039 85,668 -0.04(-0.61%)
May 08, 2023 7.091 7.108 7.056 7.082 97,011 -0.03(-0.37%)
May 05, 2023 7.074 7.126 7.057 7.108 56,194 +0.07(+0.99%)
May 04, 2023 7.082 7.082 6.995 7.039 85,883 -0.04(-0.61%)
May 03, 2023 7.030 7.091 7.013 7.082 53,189 +0.08(+1.12%)
May 02, 2023 7.004 7.021 6.934 7.004 60,681 +0.00(+0.00%)
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.