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 (%)
Mar 31, 2023 7.125 7.147 7.064 7.073 110,307 -0.03(-0.49%)
Mar 30, 2023 6.986 7.107 6.925 7.107 103,166 +0.18(+2.64%)
Mar 29, 2023 6.942 6.942 6.874 6.925 59,168 +0.03(+0.38%)
Mar 28, 2023 6.942 6.967 6.873 6.899 72,758 -0.03(-0.38%)
Mar 27, 2023 6.960 7.021 6.925 6.925 76,412 -0.03(-0.38%)
Mar 24, 2023 6.934 7.021 6.934 6.951 114,523 -0.07(-0.99%)
Mar 23, 2023 6.968 7.073 6.968 7.021 131,530 +0.08(+1.13%)
Mar 22, 2023 7.021 7.042 6.829 6.942 391,597 -0.13(-1.84%)
Mar 21, 2023 7.038 7.116 7.029 7.073 98,097 +0.03(+0.43%)
Mar 20, 2023 7.073 7.133 7.038 7.042 76,526 -0.01(-0.18%)
Mar 17, 2023 7.107 7.160 7.047 7.055 70,198 -0.05(-0.73%)
Mar 16, 2023 6.977 7.142 6.942 7.107 97,729 +0.10(+1.49%)
Mar 15, 2023 7.116 7.203 6.977 7.003 133,598 -0.20(-2.78%)
Mar 14, 2023 7.229 7.266 7.155 7.203 96,718 +0.13(+1.84%)
Mar 13, 2023 7.003 7.238 6.916 7.073 306,943 -0.15(-2.05%)
Mar 10, 2023 7.395 7.403 7.203 7.221 187,304 -0.16(-2.11%)
Mar 09, 2023 7.505 7.514 7.376 7.376 177,775 -0.11(-1.50%)
Mar 08, 2023 7.514 7.514 7.454 7.488 89,579 +0.01(+0.12%)
Mar 07, 2023 7.514 7.514 7.454 7.479 129,555 +0.00(+0.00%)
Mar 06, 2023 7.531 7.548 7.454 7.479 234,626 +0.00(+0.00%)
Mar 03, 2023 7.497 7.521 7.471 7.479 135,461 +0.02(+0.23%)
Mar 02, 2023 7.436 7.471 7.402 7.462 226,569 +0.01(+0.12%)
Mar 01, 2023 7.462 7.497 7.410 7.454 205,017 +0.01(+0.12%)
Feb 28, 2023 7.359 7.445 7.341 7.445 150,665 +0.08(+1.05%)
Feb 27, 2023 7.324 7.367 7.273 7.367 130,581 +0.07(+0.94%)
Feb 24, 2023 7.247 7.316 7.231 7.298 64,036 +0.03(+0.36%)
Feb 23, 2023 7.238 7.324 7.221 7.273 107,035 +0.03(+0.48%)
Feb 22, 2023 7.178 7.273 7.135 7.238 126,643 +0.08(+1.08%)
Feb 21, 2023 7.324 7.358 7.119 7.161 251,354 -0.23(-3.15%)
Feb 17, 2023 7.522 7.522 7.350 7.393 224,981 -0.11(-1.49%)
Feb 16, 2023 7.566 7.600 7.497 7.505 65,941 -0.10(-1.36%)
Feb 15, 2023 7.566 7.630 7.522 7.609 225,450 +0.03(+0.34%)
Feb 14, 2023 7.557 7.609 7.540 7.583 138,044 +0.03(+0.34%)
Feb 13, 2023 7.600 7.634 7.535 7.557 100,617 -0.03(-0.45%)
Feb 10, 2023 7.634 7.643 7.583 7.591 119,390 -0.03(-0.44%)
Feb 09, 2023 7.727 7.727 7.616 7.625 156,341 -0.05(-0.67%)
Feb 08, 2023 7.693 7.710 7.633 7.676 125,315 +0.01(+0.11%)
Feb 07, 2023 7.667 7.684 7.625 7.667 97,866 +0.01(+0.11%)
Feb 06, 2023 7.684 7.710 7.599 7.659 137,545 -0.03(-0.33%)
Feb 03, 2023 7.659 7.744 7.646 7.684 220,156 +0.01(+0.11%)
Feb 02, 2023 7.582 7.693 7.582 7.676 287,066 +0.12(+1.58%)
Feb 01, 2023 7.522 7.565 7.501 7.556 142,611 +0.06(+0.80%)
Jan 31, 2023 7.428 7.514 7.420 7.497 207,693 +0.09(+1.27%)
Jan 30, 2023 7.437 7.462 7.403 7.403 124,818 -0.05(-0.69%)
Jan 27, 2023 7.428 7.539 7.420 7.454 206,610 +0.03(+0.34%)
Jan 26, 2023 7.462 7.497 7.420 7.428 77,355 -0.00(-0.06%)
Jan 25, 2023 7.403 7.462 7.360 7.433 167,980 +0.04(+0.52%)
Jan 24, 2023 7.386 7.522 7.369 7.394 93,019 -0.00(-0.06%)
Jan 23, 2023 7.351 7.420 7.339 7.398 151,199 +0.05(+0.64%)
Jan 20, 2023 7.351 7.360 7.334 7.351 57,119 +0.01(+0.12%)
Jan 19, 2023 7.317 7.360 7.317 7.343 106,702 +0.02(+0.23%)
Jan 18, 2023 7.334 7.338 7.300 7.326 109,675 +0.02(+0.23%)
Jan 17, 2023 7.232 7.334 7.232 7.309 125,596 +0.06(+0.82%)
Jan 13, 2023 7.258 7.283 7.232 7.249 102,377 -0.01(-0.12%)
Jan 12, 2023 7.258 7.266 7.208 7.258 87,012 +0.03(+0.37%)
Jan 11, 2023 7.248 7.298 7.206 7.231 160,678 +0.03(+0.35%)
Jan 10, 2023 7.163 7.205 7.121 7.205 91,917 +0.07(+0.95%)
Jan 09, 2023 7.138 7.167 7.126 7.138 120,494 +0.03(+0.48%)
Jan 06, 2023 7.078 7.121 7.054 7.104 88,381 +0.07(+0.96%)
Jan 05, 2023 7.112 7.112 6.994 7.036 158,175 -0.08(-1.07%)
Jan 04, 2023 7.112 7.138 7.078 7.112 128,048 +0.05(+0.72%)
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.