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

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Streaming Delayed Price Updated: 2:32 PM EDT, May 24, 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 (%)
Oct 31, 2022 6.842 6.900 6.842 6.900 92,139 +0.04(+0.60%)
Oct 28, 2022 6.875 6.924 6.804 6.859 88,339 -0.02(-0.24%)
Oct 27, 2022 6.842 6.891 6.777 6.875 104,710 +0.06(+0.84%)
Oct 26, 2022 6.670 6.842 6.666 6.818 119,426 +0.14(+2.09%)
Oct 25, 2022 6.604 6.686 6.604 6.678 34,422 +0.08(+1.25%)
Oct 24, 2022 6.522 6.596 6.497 6.596 50,593 +0.07(+1.01%)
Oct 21, 2022 6.489 6.555 6.456 6.530 93,890 +0.02(+0.38%)
Oct 20, 2022 6.514 6.555 6.473 6.505 49,227 -0.01(-0.13%)
Oct 19, 2022 6.489 6.530 6.431 6.514 91,073 +0.03(+0.51%)
Oct 18, 2022 6.530 6.546 6.464 6.481 91,224 +0.04(+0.64%)
Oct 17, 2022 6.497 6.530 6.407 6.440 143,411 +0.00(+0.00%)
Oct 14, 2022 6.522 6.530 6.440 6.440 79,095 -0.06(-0.88%)
Oct 13, 2022 6.415 6.530 6.349 6.497 117,330 -0.02(-0.25%)
Oct 12, 2022 6.546 6.603 6.510 6.514 67,312 -0.08(-1.23%)
Oct 11, 2022 6.570 6.619 6.530 6.595 54,295 +0.04(+0.62%)
Oct 10, 2022 6.578 6.603 6.546 6.554 111,913 -0.04(-0.62%)
Oct 07, 2022 6.668 6.725 6.562 6.595 192,493 -0.16(-2.41%)
Oct 06, 2022 6.822 6.866 6.741 6.757 46,608 -0.07(-0.95%)
Oct 05, 2022 6.830 6.847 6.765 6.822 60,567 -0.07(-1.06%)
Oct 04, 2022 6.741 6.963 6.741 6.895 125,501 +0.20(+2.91%)
Oct 03, 2022 6.643 6.725 6.587 6.700 147,224 +0.22(+3.39%)
Sep 30, 2022 6.489 6.619 6.481 6.481 149,122 -0.02(-0.37%)
Sep 29, 2022 6.570 6.585 6.501 6.505 108,694 -0.15(-2.20%)
Sep 28, 2022 6.538 6.668 6.535 6.652 97,105 +0.13(+1.99%)
Sep 27, 2022 6.562 6.611 6.513 6.521 82,478 +0.01(+0.12%)
Sep 26, 2022 6.521 6.619 6.505 6.513 361,973 -0.11(-1.60%)
Sep 23, 2022 6.855 6.855 6.570 6.619 371,847 -0.23(-3.33%)
Sep 22, 2022 6.920 6.985 6.830 6.847 97,070 -0.09(-1.29%)
Sep 21, 2022 6.977 7.001 6.887 6.936 110,759 -0.02(-0.35%)
Sep 20, 2022 6.952 7.009 6.904 6.961 190,479 -0.07(-0.93%)
Sep 19, 2022 7.042 7.099 6.952 7.026 174,353 -0.02(-0.23%)
Sep 16, 2022 7.001 7.065 6.961 7.042 89,335 -0.02(-0.23%)
Sep 15, 2022 7.131 7.180 7.058 7.058 72,053 -0.09(-1.25%)
Sep 14, 2022 7.131 7.221 7.123 7.148 55,818 +0.00(+0.00%)
Sep 13, 2022 7.229 7.270 7.131 7.148 142,023 -0.15(-2.01%)
Sep 12, 2022 7.359 7.408 7.294 7.294 136,462 -0.05(-0.66%)
Sep 09, 2022 7.392 7.440 7.326 7.343 74,171 +0.00(+0.02%)
Sep 08, 2022 7.309 7.366 7.309 7.342 53,494 +0.00(+0.00%)
Sep 07, 2022 7.245 7.350 7.245 7.342 83,909 +0.06(+0.77%)
Sep 06, 2022 7.237 7.358 7.188 7.285 294,863 +0.01(+0.11%)
Sep 02, 2022 7.269 7.334 7.229 7.277 121,149 +0.06(+0.89%)
Sep 01, 2022 7.293 7.303 7.160 7.213 98,676 -0.08(-1.10%)
Aug 31, 2022 7.358 7.382 7.213 7.293 209,395 -0.10(-1.31%)
Aug 30, 2022 7.446 7.454 7.342 7.390 83,816 -0.02(-0.33%)
Aug 29, 2022 7.446 7.526 7.414 7.414 132,884 -0.11(-1.50%)
Aug 26, 2022 7.575 7.575 7.495 7.527 55,264 -0.02(-0.32%)
Aug 25, 2022 7.543 7.575 7.535 7.551 83,565 +0.02(+0.21%)
Aug 24, 2022 7.527 7.557 7.527 7.535 57,309 +0.01(+0.11%)
Aug 23, 2022 7.527 7.543 7.495 7.527 54,856 +0.02(+0.21%)
Aug 22, 2022 7.599 7.599 7.446 7.511 105,912 -0.12(-1.58%)
Aug 19, 2022 7.769 7.769 7.632 7.632 111,920 -0.15(-1.97%)
Aug 18, 2022 7.873 7.898 7.777 7.785 132,323 -0.07(-0.92%)
Aug 17, 2022 7.849 7.889 7.785 7.857 117,671 +0.01(+0.10%)
Aug 16, 2022 7.857 7.872 7.809 7.849 87,016 +0.01(+0.10%)
Aug 15, 2022 7.825 7.853 7.809 7.841 107,562 +0.01(+0.10%)
Aug 12, 2022 7.890 7.914 7.817 7.833 161,218 -0.02(-0.21%)
Aug 11, 2022 7.890 7.906 7.849 7.849 137,567 +0.02(+0.21%)
Aug 10, 2022 7.801 7.865 7.793 7.833 171,319 +0.09(+1.16%)
Aug 09, 2022 7.751 7.775 7.719 7.743 157,646 +0.01(+0.10%)
Aug 08, 2022 7.687 7.783 7.687 7.735 110,998 +0.06(+0.83%)
Aug 05, 2022 7.671 7.703 7.640 7.671 121,740 -0.01(-0.10%)
Aug 04, 2022 7.719 7.759 7.671 7.679 154,436 -0.06(-0.83%)
Aug 03, 2022 7.751 7.751 7.701 7.743 106,366 +0.06(+0.83%)
Aug 02, 2022 7.608 7.700 7.608 7.679 108,238 +0.02(+0.31%)
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.