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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 28, 2024 8.389 8.439 8.389 8.399 154,078 +0.00(+0.06%)
Mar 27, 2024 8.399 8.419 8.374 8.394 109,000 +0.01(+0.18%)
Mar 26, 2024 8.369 8.409 8.369 8.379 84,444 -0.01(-0.12%)
Mar 25, 2024 8.389 8.409 8.380 8.389 59,910 -0.01(-0.12%)
Mar 22, 2024 8.399 8.419 8.399 8.399 68,026 +0.01(+0.12%)
Mar 21, 2024 8.419 8.419 8.369 8.389 98,412 +0.02(+0.24%)
Mar 20, 2024 8.350 8.399 8.325 8.369 132,872 +0.06(+0.72%)
Mar 19, 2024 8.320 8.320 8.280 8.310 140,670 +0.04(+0.48%)
Mar 18, 2024 8.221 8.270 8.221 8.270 74,505 +0.08(+0.97%)
Mar 15, 2024 8.300 8.310 8.191 8.191 115,520 -0.10(-1.19%)
Mar 14, 2024 8.340 8.359 8.270 8.290 73,140 -0.04(-0.48%)
Mar 13, 2024 8.340 8.419 8.310 8.330 132,054 -0.03(-0.36%)
Mar 12, 2024 8.379 8.384 8.290 8.359 172,486 -0.02(-0.24%)
Mar 11, 2024 8.399 8.399 8.350 8.379 87,948 -0.02(-0.24%)
Mar 08, 2024 8.429 8.439 8.350 8.399 105,247 +0.00(+0.02%)
Mar 07, 2024 8.408 8.417 8.398 8.398 111,232 +0.01(+0.12%)
Mar 06, 2024 8.378 8.408 8.363 8.388 116,695 +0.04(+0.47%)
Mar 05, 2024 8.358 8.378 8.339 8.349 117,009 +0.00(+0.00%)
Mar 04, 2024 8.329 8.403 8.300 8.349 142,934 +0.04(+0.47%)
Mar 01, 2024 8.329 8.339 8.290 8.309 152,472 -0.01(-0.12%)
Feb 29, 2024 8.339 8.363 8.290 8.319 83,783 -0.01(-0.12%)
Feb 28, 2024 8.300 8.349 8.300 8.329 123,027 +0.04(+0.47%)
Feb 27, 2024 8.280 8.309 8.270 8.290 65,143 +0.01(+0.12%)
Feb 26, 2024 8.280 8.290 8.201 8.280 129,911 +0.02(+0.24%)
Feb 23, 2024 8.260 8.290 8.253 8.260 84,291 +0.01(+0.12%)
Feb 22, 2024 8.280 8.290 8.242 8.251 89,819 +0.01(+0.12%)
Feb 21, 2024 8.211 8.280 8.211 8.241 139,108 -0.03(-0.36%)
Feb 20, 2024 8.300 8.321 8.241 8.270 119,374 +0.00(+0.00%)
Feb 16, 2024 8.280 8.290 8.260 8.270 76,492 -0.01(-0.12%)
Feb 15, 2024 8.260 8.280 8.231 8.280 124,106 +0.04(+0.48%)
Feb 14, 2024 8.231 8.260 8.211 8.241 86,818 +0.03(+0.36%)
Feb 13, 2024 8.201 8.231 8.192 8.211 141,799 -0.02(-0.24%)
Feb 12, 2024 8.260 8.260 8.204 8.231 109,583 +0.01(+0.12%)
Feb 09, 2024 8.241 8.251 8.201 8.221 93,269 +0.00(+0.02%)
Feb 08, 2024 8.259 8.297 8.200 8.220 116,656 -0.02(-0.24%)
Feb 07, 2024 8.239 8.259 8.229 8.239 69,052 +0.01(+0.12%)
Feb 06, 2024 8.210 8.259 8.181 8.229 149,596 +0.01(+0.11%)
Feb 05, 2024 8.191 8.249 8.191 8.220 140,013 +0.00(+0.00%)
Feb 02, 2024 8.200 8.251 8.200 8.220 103,251 -0.01(-0.12%)
Feb 01, 2024 8.259 8.259 8.200 8.229 128,424 +0.03(+0.36%)
Jan 31, 2024 8.220 8.249 8.171 8.200 121,061 -0.02(-0.24%)
Jan 30, 2024 8.210 8.239 8.191 8.220 123,105 -0.00(-0.00%)
Jan 29, 2024 8.220 8.254 8.200 8.220 112,107 -0.03(-0.35%)
Jan 26, 2024 8.200 8.259 8.191 8.249 113,085 +0.01(+0.12%)
Jan 25, 2024 8.229 8.268 8.202 8.239 127,450 +0.01(+0.12%)
Jan 24, 2024 8.288 8.288 8.210 8.229 111,299 +0.00(+0.00%)
Jan 23, 2024 8.210 8.249 8.210 8.229 85,597 +0.01(+0.18%)
Jan 22, 2024 8.191 8.239 8.161 8.215 106,919 +0.00(+0.06%)
Jan 19, 2024 8.210 8.231 8.142 8.210 120,281 +0.04(+0.48%)
Jan 18, 2024 8.200 8.251 8.142 8.171 117,092 -0.02(-0.24%)
Jan 17, 2024 8.210 8.259 8.161 8.191 90,486 -0.07(-0.82%)
Jan 16, 2024 8.317 8.297 8.200 8.259 158,648 -0.03(-0.35%)
Jan 12, 2024 8.239 8.327 8.239 8.288 144,197 +0.04(+0.47%)
Jan 11, 2024 8.249 8.278 8.220 8.249 80,021 -0.02(-0.22%)
Jan 10, 2024 8.296 8.296 8.248 8.267 150,063 +0.01(+0.12%)
Jan 09, 2024 8.248 8.286 8.243 8.257 95,866 -0.02(-0.23%)
Jan 08, 2024 8.219 8.286 8.208 8.277 184,761 +0.05(+0.58%)
Jan 05, 2024 8.200 8.267 8.190 8.228 106,373 +0.03(+0.35%)
Jan 04, 2024 8.180 8.228 8.161 8.200 180,140 +0.04(+0.47%)
Jan 03, 2024 8.228 8.228 8.142 8.161 130,408 +0.01(+0.12%)
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.