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 (%)
Aug 31, 2023 7.117 7.128 7.054 7.117 109,407 +0.01(+0.13%)
Aug 30, 2023 7.154 7.163 7.099 7.108 98,908 +0.00(+0.00%)
Aug 29, 2023 7.081 7.126 7.081 7.108 107,146 +0.01(+0.13%)
Aug 28, 2023 7.154 7.157 7.090 7.099 124,747 -0.05(-0.76%)
Aug 25, 2023 7.190 7.190 7.135 7.154 122,673 +0.00(+0.00%)
Aug 24, 2023 7.163 7.190 7.135 7.154 111,477 -0.02(-0.25%)
Aug 23, 2023 7.181 7.181 7.145 7.172 69,990 +0.01(+0.13%)
Aug 22, 2023 7.181 7.199 7.117 7.163 73,139 +0.00(+0.00%)
Aug 21, 2023 7.126 7.172 7.113 7.163 115,428 +0.04(+0.51%)
Aug 18, 2023 7.163 7.217 7.126 7.126 144,757 -0.07(-1.01%)
Aug 17, 2023 7.253 7.271 7.181 7.199 156,733 -0.05(-0.75%)
Aug 16, 2023 7.317 7.336 7.244 7.253 88,088 -0.06(-0.87%)
Aug 15, 2023 7.344 7.371 7.317 7.317 73,636 -0.05(-0.74%)
Aug 14, 2023 7.416 7.416 7.348 7.371 150,528 -0.05(-0.61%)
Aug 11, 2023 7.416 7.425 7.398 7.416 95,891 +0.02(+0.24%)
Aug 10, 2023 7.434 7.443 7.389 7.398 76,669 +0.02(+0.26%)
Aug 09, 2023 7.441 7.450 7.379 7.379 60,104 -0.04(-0.48%)
Aug 08, 2023 7.441 7.468 7.415 7.415 82,506 -0.04(-0.48%)
Aug 07, 2023 7.415 7.464 7.415 7.450 87,377 +0.04(+0.48%)
Aug 04, 2023 7.432 7.468 7.397 7.415 100,729 +0.01(+0.12%)
Aug 03, 2023 7.379 7.415 7.379 7.406 81,995 +0.00(+0.00%)
Aug 02, 2023 7.415 7.432 7.370 7.406 82,824 -0.03(-0.36%)
Aug 01, 2023 7.495 7.513 7.415 7.432 133,321 -0.04(-0.60%)
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%)
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.