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 (%)
Sep 30, 2021 8.368 8.492 8.361 8.492 142,109 +0.14(+1.66%)
Sep 29, 2021 8.332 8.463 8.295 8.354 152,723 +0.07(+0.88%)
Sep 28, 2021 8.405 8.405 8.259 8.281 282,769 -0.18(-2.16%)
Sep 27, 2021 8.536 8.536 8.441 8.463 118,118 -0.04(-0.52%)
Sep 24, 2021 8.478 8.551 8.478 8.507 128,533 -0.02(-0.26%)
Sep 23, 2021 8.587 8.653 8.529 8.529 138,603 -0.05(-0.60%)
Sep 22, 2021 8.463 8.616 8.441 8.580 210,195 +0.12(+1.47%)
Sep 21, 2021 8.456 8.522 8.405 8.456 178,603 +0.01(+0.17%)
Sep 20, 2021 8.478 8.522 8.339 8.441 321,680 -0.14(-1.62%)
Sep 17, 2021 8.609 8.617 8.522 8.580 97,990 -0.01(-0.17%)
Sep 16, 2021 8.609 8.661 8.566 8.595 186,651 -0.04(-0.51%)
Sep 15, 2021 8.544 8.661 8.544 8.639 145,054 +0.12(+1.46%)
Sep 14, 2021 8.624 8.712 8.514 8.514 312,465 -0.10(-1.10%)
Sep 13, 2021 8.690 8.696 8.573 8.609 251,296 -0.07(-0.76%)
Sep 10, 2021 8.704 8.704 8.639 8.675 111,801 +0.01(+0.10%)
Sep 09, 2021 8.732 8.776 8.667 8.667 217,176 -0.06(-0.67%)
Sep 08, 2021 8.522 8.776 8.522 8.725 370,752 +0.18(+2.12%)
Sep 07, 2021 8.522 8.674 8.246 8.543 828,971 -0.09(-1.01%)
Sep 03, 2021 9.269 9.269 8.511 8.631 1,463,766 -0.65(-7.04%)
Sep 02, 2021 9.219 9.327 9.073 9.284 624,098 -0.28(-2.89%)
Sep 01, 2021 9.596 9.610 9.545 9.560 166,081 +0.01(+0.08%)
Aug 31, 2021 9.567 9.589 9.538 9.552 174,121 +0.03(+0.30%)
Aug 30, 2021 9.487 9.545 9.473 9.523 109,936 +0.02(+0.23%)
Aug 27, 2021 9.400 9.502 9.400 9.502 124,444 +0.14(+1.47%)
Aug 26, 2021 9.451 9.482 9.335 9.364 186,463 -0.10(-1.04%)
Aug 25, 2021 9.417 9.487 9.393 9.462 198,142 +0.06(+0.66%)
Aug 24, 2021 9.364 9.422 9.364 9.400 107,993 +0.04(+0.39%)
Aug 23, 2021 9.313 9.378 9.306 9.364 109,522 +0.09(+1.02%)
Aug 20, 2021 9.291 9.335 9.262 9.269 64,499 +0.00(+0.00%)
Aug 19, 2021 9.313 9.335 9.222 9.269 175,160 -0.06(-0.62%)
Aug 18, 2021 9.313 9.352 9.291 9.327 82,769 +0.01(+0.16%)
Aug 17, 2021 9.356 9.364 9.269 9.313 102,892 -0.05(-0.54%)
Aug 16, 2021 9.349 9.377 9.306 9.364 109,187 +0.01(+0.16%)
Aug 13, 2021 9.349 9.388 9.349 9.349 89,127 -0.03(-0.31%)
Aug 12, 2021 9.371 9.422 9.342 9.378 114,653 -0.04(-0.39%)
Aug 11, 2021 9.451 9.458 9.407 9.415 92,906 -0.04(-0.38%)
Aug 10, 2021 9.588 9.588 9.422 9.451 108,892 +0.04(+0.38%)
Aug 09, 2021 9.321 9.487 9.321 9.415 201,023 +0.06(+0.62%)
Aug 06, 2021 9.335 9.371 9.321 9.357 157,431 +0.04(+0.46%)
Aug 05, 2021 9.271 9.335 9.256 9.314 160,927 +0.00(+0.00%)
Aug 04, 2021 9.227 9.314 9.193 9.314 98,001 +0.11(+1.17%)
Aug 03, 2021 9.119 9.206 9.018 9.206 128,016 +0.12(+1.35%)
Aug 02, 2021 9.047 9.098 9.018 9.083 114,455 +0.09(+1.04%)
Jul 30, 2021 8.961 9.015 8.961 8.989 118,175 -0.06(-0.64%)
Jul 29, 2021 9.033 9.062 9.011 9.047 61,624 +0.01(+0.08%)
Jul 28, 2021 9.004 9.040 8.982 9.040 57,204 +0.04(+0.40%)
Jul 27, 2021 9.011 9.025 8.939 9.004 101,578 -0.01(-0.16%)
Jul 26, 2021 8.968 9.025 8.932 9.018 86,540 +0.05(+0.56%)
Jul 23, 2021 8.910 8.982 8.910 8.968 102,578 +0.06(+0.73%)
Jul 22, 2021 8.997 8.997 8.896 8.903 119,388 -0.09(-1.04%)
Jul 21, 2021 8.946 9.004 8.946 8.997 54,551 +0.05(+0.56%)
Jul 20, 2021 8.874 8.997 8.802 8.946 147,424 +0.09(+0.98%)
Jul 19, 2021 9.094 9.105 8.849 8.860 394,546 -0.26(-2.85%)
Jul 16, 2021 9.206 9.242 9.094 9.119 185,784 -0.09(-1.02%)
Jul 15, 2021 9.278 9.278 9.191 9.213 112,022 -0.09(-0.93%)
Jul 14, 2021 9.213 9.299 9.163 9.299 172,328 +0.11(+1.18%)
Jul 13, 2021 9.184 9.227 9.141 9.191 128,189 -0.02(-0.23%)
Jul 12, 2021 9.227 9.256 9.198 9.213 192,677 +0.00(+0.00%)
Jul 09, 2021 9.206 9.256 9.198 9.213 168,175 -0.01(-0.08%)
Jul 08, 2021 9.220 9.261 9.180 9.220 122,413 -0.04(-0.39%)
Jul 07, 2021 9.270 9.285 9.234 9.256 111,877 -0.01(-0.08%)
Jul 06, 2021 9.206 9.277 9.206 9.263 218,914 +0.06(+0.62%)
Jul 02, 2021 9.184 9.219 9.166 9.206 120,911 +0.06(+0.63%)
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.