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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2021 9.290 9.290 9.218 9.218 95,613 -0.03(-0.31%)
Jun 29, 2021 9.239 9.268 9.211 9.247 71,123 +0.04(+0.47%)
Jun 28, 2021 9.218 9.254 9.146 9.203 99,742 -0.01(-0.16%)
Jun 25, 2021 9.290 9.290 9.196 9.218 101,292 -0.02(-0.23%)
Jun 24, 2021 9.211 9.261 9.167 9.239 73,746 +0.04(+0.39%)
Jun 23, 2021 9.153 9.203 9.124 9.203 97,602 +0.07(+0.71%)
Jun 22, 2021 9.023 9.146 9.023 9.138 112,907 +0.08(+0.88%)
Jun 21, 2021 8.994 9.088 8.979 9.059 143,013 +0.09(+0.97%)
Jun 18, 2021 8.986 9.073 8.943 8.972 123,434 -0.09(-1.04%)
Jun 17, 2021 9.052 9.102 8.914 9.066 316,709 -0.04(-0.48%)
Jun 16, 2021 8.972 9.117 8.972 9.109 135,341 +0.14(+1.53%)
Jun 15, 2021 9.146 9.211 8.948 8.972 302,846 -0.17(-1.90%)
Jun 14, 2021 9.290 9.290 9.109 9.146 253,735 -0.09(-1.02%)
Jun 11, 2021 9.276 9.290 9.174 9.239 208,238 -0.07(-0.70%)
Jun 10, 2021 9.261 9.318 9.254 9.305 171,000 +0.05(+0.55%)
Jun 09, 2021 9.254 9.272 9.232 9.254 103,904 +0.04(+0.47%)
Jun 08, 2021 9.232 9.268 9.211 9.211 195,799 -0.02(-0.23%)
Jun 07, 2021 9.218 9.261 9.218 9.232 224,304 +0.01(+0.16%)
Jun 04, 2021 9.189 9.240 9.168 9.218 106,875 +0.04(+0.39%)
Jun 03, 2021 9.074 9.211 9.074 9.182 154,416 +0.07(+0.79%)
Jun 02, 2021 9.060 9.132 9.060 9.110 102,180 +0.04(+0.40%)
Jun 01, 2021 9.118 9.153 9.053 9.074 172,474 -0.01(-0.16%)
May 28, 2021 9.031 9.089 9.017 9.089 132,491 +0.06(+0.64%)
May 27, 2021 9.060 9.060 9.003 9.031 119,921 -0.06(-0.71%)
May 26, 2021 9.010 9.103 9.010 9.096 154,952 +0.10(+1.12%)
May 25, 2021 8.988 9.054 8.981 8.995 227,360 +0.01(+0.16%)
May 24, 2021 8.960 9.031 8.952 8.981 134,567 +0.04(+0.40%)
May 21, 2021 8.902 8.952 8.902 8.945 102,920 +0.04(+0.48%)
May 20, 2021 8.794 8.905 8.766 8.902 246,868 +0.15(+1.72%)
May 19, 2021 8.672 8.751 8.637 8.751 105,521 +0.05(+0.58%)
May 18, 2021 8.672 8.701 8.644 8.701 175,982 +0.08(+0.92%)
May 17, 2021 8.637 8.657 8.586 8.622 102,846 +0.01(+0.17%)
May 14, 2021 8.593 8.651 8.579 8.608 197,109 +0.06(+0.67%)
May 13, 2021 8.529 8.693 8.522 8.550 371,927 +0.02(+0.25%)
May 12, 2021 8.967 8.974 8.493 8.529 568,019 -0.46(-5.11%)
May 11, 2021 8.960 9.003 8.917 8.988 184,999 +0.00(+0.00%)
May 10, 2021 8.967 9.052 8.967 8.988 197,088 -0.01(-0.08%)
May 07, 2021 8.953 9.003 8.903 8.995 158,506 +0.04(+0.48%)
May 06, 2021 8.981 8.995 8.910 8.953 184,391 +0.01(+0.12%)
May 05, 2021 8.853 8.946 8.839 8.942 293,447 +0.10(+1.17%)
May 04, 2021 8.717 8.853 8.710 8.839 262,741 +0.12(+1.39%)
May 03, 2021 8.675 8.732 8.653 8.717 322,593 +0.06(+0.74%)
Apr 30, 2021 8.582 8.660 8.575 8.653 117,565 +0.05(+0.58%)
Apr 29, 2021 8.575 8.603 8.568 8.603 87,648 +0.02(+0.25%)
Apr 28, 2021 8.575 8.589 8.554 8.582 156,133 +0.00(+0.00%)
Apr 27, 2021 8.589 8.601 8.568 8.582 91,480 +0.01(+0.08%)
Apr 26, 2021 8.625 8.625 8.554 8.575 197,984 -0.03(-0.33%)
Apr 23, 2021 8.575 8.603 8.561 8.603 112,094 +0.03(+0.33%)
Apr 22, 2021 8.589 8.589 8.532 8.575 123,676 -0.01(-0.17%)
Apr 21, 2021 8.589 8.589 8.568 8.589 148,709 +0.04(+0.42%)
Apr 20, 2021 8.582 8.622 8.511 8.554 232,648 -0.03(-0.33%)
Apr 19, 2021 8.589 8.611 8.561 8.582 221,680 +0.01(+0.08%)
Apr 16, 2021 8.546 8.589 8.546 8.575 150,394 +0.03(+0.33%)
Apr 15, 2021 8.554 8.561 8.532 8.546 146,355 +0.00(+0.00%)
Apr 14, 2021 8.532 8.546 8.525 8.546 126,972 +0.00(+0.00%)
Apr 13, 2021 8.518 8.554 8.514 8.546 126,990 +0.03(+0.33%)
Apr 12, 2021 8.554 8.554 8.511 8.518 165,955 -0.05(-0.58%)
Apr 09, 2021 8.596 8.596 8.539 8.568 152,498 +0.01(+0.17%)
Apr 08, 2021 8.561 8.575 8.554 8.554 195,718 +0.00(+0.00%)
Apr 07, 2021 8.546 8.575 8.546 8.554 148,934 +0.01(+0.08%)
Apr 06, 2021 8.582 8.594 8.539 8.546 198,303 -0.02(-0.25%)
Apr 05, 2021 8.582 8.603 8.511 8.568 339,657 +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.