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

PIMCO Income Strategy Fund (NY: PFL )

8.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2023 7.428 7.513 7.419 7.496 207,704 +0.09(+1.27%)
Jan 30, 2023 7.436 7.462 7.402 7.402 124,824 -0.05(-0.69%)
Jan 27, 2023 7.428 7.538 7.419 7.454 206,620 +0.03(+0.34%)
Jan 26, 2023 7.462 7.496 7.419 7.428 77,359 -0.00(-0.06%)
Jan 25, 2023 7.402 7.462 7.360 7.432 167,989 +0.04(+0.52%)
Jan 24, 2023 7.385 7.522 7.368 7.394 93,023 -0.00(-0.06%)
Jan 23, 2023 7.351 7.419 7.338 7.398 151,207 +0.05(+0.64%)
Jan 20, 2023 7.351 7.360 7.334 7.351 57,122 +0.01(+0.12%)
Jan 19, 2023 7.317 7.360 7.317 7.343 106,707 +0.02(+0.23%)
Jan 18, 2023 7.334 7.338 7.300 7.325 109,681 +0.02(+0.23%)
Jan 17, 2023 7.232 7.334 7.232 7.308 125,602 +0.06(+0.82%)
Jan 13, 2023 7.257 7.283 7.232 7.249 102,382 -0.01(-0.12%)
Jan 12, 2023 7.257 7.266 7.207 7.257 87,016 +0.03(+0.37%)
Jan 11, 2023 7.247 7.298 7.205 7.230 160,686 +0.03(+0.35%)
Jan 10, 2023 7.163 7.205 7.120 7.205 91,921 +0.07(+0.95%)
Jan 09, 2023 7.137 7.167 7.125 7.137 120,501 +0.03(+0.48%)
Jan 06, 2023 7.078 7.120 7.053 7.103 88,386 +0.07(+0.96%)
Jan 05, 2023 7.112 7.112 6.994 7.036 158,183 -0.08(-1.07%)
Jan 04, 2023 7.112 7.137 7.078 7.112 128,054 +0.05(+0.72%)
Jan 03, 2023 6.934 7.070 6.917 7.061 149,534 +0.20(+2.96%)
Dec 30, 2022 6.808 6.858 6.731 6.858 168,571 +0.08(+1.12%)
Dec 29, 2022 6.774 6.822 6.731 6.782 226,687 +0.04(+0.63%)
Dec 28, 2022 6.867 6.867 6.689 6.740 141,432 -0.10(-1.48%)
Dec 27, 2022 6.901 6.985 6.833 6.841 159,770 -0.06(-0.86%)
Dec 23, 2022 6.858 6.934 6.829 6.901 145,183 +0.06(+0.87%)
Dec 22, 2022 6.858 6.875 6.765 6.841 152,704 -0.01(-0.12%)
Dec 21, 2022 6.926 6.976 6.799 6.850 252,691 -0.08(-1.10%)
Dec 20, 2022 6.960 7.027 6.892 6.926 187,186 -0.05(-0.73%)
Dec 19, 2022 7.053 7.095 6.943 6.977 175,949 -0.05(-0.72%)
Dec 16, 2022 7.087 7.213 7.006 7.027 77,968 -0.09(-1.31%)
Dec 15, 2022 7.036 7.142 7.036 7.120 118,876 +0.08(+1.20%)
Dec 14, 2022 7.070 7.120 7.010 7.036 151,063 -0.03(-0.48%)
Dec 13, 2022 7.129 7.154 7.065 7.070 100,089 -0.01(-0.12%)
Dec 12, 2022 7.078 7.120 6.994 7.078 110,882 +0.01(+0.12%)
Dec 09, 2022 7.239 7.239 7.019 7.070 185,392 -0.13(-1.80%)
Dec 08, 2022 7.204 7.229 7.187 7.200 84,810 -0.01(-0.17%)
Dec 07, 2022 7.120 7.212 7.103 7.212 159,699 +0.11(+1.53%)
Dec 06, 2022 7.187 7.204 7.078 7.103 120,387 -0.06(-0.82%)
Dec 05, 2022 7.170 7.179 7.128 7.162 75,912 +0.00(+0.00%)
Dec 02, 2022 7.086 7.170 7.083 7.162 91,233 +0.04(+0.59%)
Dec 01, 2022 7.137 7.162 7.078 7.120 147,265 +0.03(+0.35%)
Nov 30, 2022 7.061 7.102 7.045 7.095 65,057 +0.01(+0.12%)
Nov 29, 2022 7.070 7.086 7.028 7.086 74,877 +0.04(+0.59%)
Nov 28, 2022 7.053 7.112 7.020 7.045 107,677 -0.02(-0.24%)
Nov 25, 2022 7.045 7.078 7.007 7.061 55,558 +0.01(+0.12%)
Nov 23, 2022 7.019 7.053 7.019 7.053 95,414 +0.03(+0.47%)
Nov 22, 2022 7.011 7.036 6.994 7.019 65,416 +0.04(+0.60%)
Nov 21, 2022 7.011 7.047 6.961 6.978 89,974 -0.02(-0.24%)
Nov 18, 2022 7.061 7.070 6.961 6.994 249,737 -0.03(-0.36%)
Nov 17, 2022 7.028 7.045 6.936 7.019 163,118 -0.01(-0.12%)
Nov 16, 2022 7.019 7.078 6.986 7.028 163,245 +0.02(+0.24%)
Nov 15, 2022 7.036 7.086 6.973 7.011 161,184 +0.03(+0.48%)
Nov 14, 2022 6.986 7.019 6.944 6.978 75,019 -0.03(-0.36%)
Nov 11, 2022 7.036 7.045 6.986 7.003 123,405 +0.07(+0.98%)
Nov 10, 2022 6.951 7.051 6.926 6.935 151,866 +0.08(+1.23%)
Nov 09, 2022 6.974 6.990 6.838 6.850 140,980 -0.11(-1.53%)
Nov 08, 2022 6.998 7.015 6.957 6.957 166,556 -0.02(-0.24%)
Nov 07, 2022 6.949 6.990 6.941 6.974 100,994 +0.07(+0.95%)
Nov 04, 2022 6.990 6.998 6.900 6.908 94,456 -0.02(-0.36%)
Nov 03, 2022 6.867 6.949 6.850 6.933 75,743 +0.01(+0.12%)
Nov 02, 2022 6.998 7.006 6.916 6.924 104,812 -0.04(-0.59%)
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.