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 (%)
Sep 30, 2021 8.451 8.576 8.444 8.576 140,717 +0.14(+1.66%)
Sep 29, 2021 8.414 8.547 8.377 8.436 151,227 +0.07(+0.88%)
Sep 28, 2021 8.488 8.488 8.340 8.362 279,999 -0.18(-2.16%)
Sep 27, 2021 8.621 8.621 8.525 8.547 116,961 -0.04(-0.52%)
Sep 24, 2021 8.562 8.635 8.562 8.591 127,274 -0.02(-0.26%)
Sep 23, 2021 8.672 8.739 8.613 8.613 137,245 -0.05(-0.60%)
Sep 22, 2021 8.547 8.701 8.525 8.665 208,136 +0.13(+1.47%)
Sep 21, 2021 8.540 8.606 8.488 8.540 176,853 +0.01(+0.17%)
Sep 20, 2021 8.562 8.606 8.421 8.525 318,529 -0.14(-1.62%)
Sep 17, 2021 8.695 8.702 8.606 8.665 97,030 -0.01(-0.17%)
Sep 16, 2021 8.695 8.746 8.650 8.680 184,822 -0.04(-0.51%)
Sep 15, 2021 8.628 8.746 8.628 8.724 143,633 +0.13(+1.46%)
Sep 14, 2021 8.709 8.798 8.599 8.599 309,404 -0.10(-1.10%)
Sep 13, 2021 8.776 8.782 8.658 8.695 248,834 -0.07(-0.76%)
Sep 10, 2021 8.791 8.791 8.724 8.761 110,706 +0.01(+0.10%)
Sep 09, 2021 8.819 8.863 8.753 8.753 215,048 -0.06(-0.67%)
Sep 08, 2021 8.606 8.863 8.606 8.811 367,120 +0.18(+2.12%)
Sep 07, 2021 8.606 8.760 8.327 8.628 820,850 -0.09(-1.01%)
Sep 03, 2021 9.361 9.361 8.595 8.716 1,449,427 -0.66(-7.04%)
Sep 02, 2021 9.310 9.420 9.163 9.376 617,985 -0.28(-2.89%)
Sep 01, 2021 9.691 9.706 9.640 9.654 164,454 +0.01(+0.08%)
Aug 31, 2021 9.662 9.684 9.632 9.647 172,415 +0.03(+0.30%)
Aug 30, 2021 9.581 9.640 9.566 9.618 108,859 +0.02(+0.23%)
Aug 27, 2021 9.493 9.596 9.493 9.596 123,225 +0.14(+1.47%)
Aug 26, 2021 9.544 9.576 9.427 9.456 184,637 -0.10(-1.04%)
Aug 25, 2021 9.511 9.581 9.486 9.555 196,201 +0.06(+0.66%)
Aug 24, 2021 9.456 9.515 9.456 9.493 106,935 +0.04(+0.39%)
Aug 23, 2021 9.405 9.471 9.398 9.456 108,449 +0.10(+1.02%)
Aug 20, 2021 9.383 9.427 9.354 9.361 63,867 +0.00(+0.00%)
Aug 19, 2021 9.405 9.427 9.313 9.361 173,444 -0.06(-0.62%)
Aug 18, 2021 9.405 9.445 9.383 9.420 81,959 +0.01(+0.16%)
Aug 17, 2021 9.449 9.456 9.361 9.405 101,884 -0.05(-0.54%)
Aug 16, 2021 9.442 9.470 9.398 9.456 108,118 +0.01(+0.16%)
Aug 13, 2021 9.442 9.481 9.442 9.442 88,254 -0.03(-0.31%)
Aug 12, 2021 9.464 9.515 9.434 9.471 113,530 -0.04(-0.39%)
Aug 11, 2021 9.544 9.552 9.500 9.508 91,996 -0.04(-0.38%)
Aug 10, 2021 9.683 9.683 9.515 9.544 107,826 +0.04(+0.38%)
Aug 09, 2021 9.413 9.581 9.413 9.508 199,054 +0.06(+0.62%)
Aug 06, 2021 9.428 9.464 9.413 9.450 155,889 +0.04(+0.46%)
Aug 05, 2021 9.362 9.428 9.348 9.406 159,351 +0.00(+0.00%)
Aug 04, 2021 9.319 9.406 9.284 9.406 97,041 +0.11(+1.17%)
Aug 03, 2021 9.209 9.297 9.107 9.297 126,762 +0.12(+1.35%)
Aug 02, 2021 9.137 9.188 9.108 9.173 113,334 +0.09(+1.04%)
Jul 30, 2021 9.049 9.104 9.049 9.078 117,018 -0.06(-0.64%)
Jul 29, 2021 9.122 9.151 9.100 9.137 61,020 +0.01(+0.08%)
Jul 28, 2021 9.093 9.129 9.071 9.129 56,644 +0.04(+0.40%)
Jul 27, 2021 9.100 9.115 9.027 9.093 100,583 -0.01(-0.16%)
Jul 26, 2021 9.057 9.114 9.020 9.107 85,693 +0.05(+0.56%)
Jul 23, 2021 8.998 9.071 8.998 9.057 101,573 +0.07(+0.73%)
Jul 22, 2021 9.086 9.086 8.984 8.991 118,218 -0.09(-1.04%)
Jul 21, 2021 9.035 9.093 9.035 9.086 54,016 +0.05(+0.56%)
Jul 20, 2021 8.962 9.086 8.889 9.035 145,980 +0.09(+0.98%)
Jul 19, 2021 9.184 9.195 8.936 8.947 390,681 -0.26(-2.85%)
Jul 16, 2021 9.297 9.333 9.184 9.209 183,964 -0.09(-1.02%)
Jul 15, 2021 9.370 9.370 9.282 9.304 110,924 -0.09(-0.93%)
Jul 14, 2021 9.304 9.391 9.254 9.391 170,640 +0.11(+1.18%)
Jul 13, 2021 9.275 9.319 9.231 9.282 126,934 -0.02(-0.23%)
Jul 12, 2021 9.319 9.348 9.289 9.304 190,789 +0.00(+0.00%)
Jul 09, 2021 9.297 9.348 9.289 9.304 166,528 -0.01(-0.08%)
Jul 08, 2021 9.311 9.353 9.271 9.311 121,213 -0.04(-0.39%)
Jul 07, 2021 9.362 9.376 9.326 9.347 110,781 -0.01(-0.08%)
Jul 06, 2021 9.297 9.369 9.297 9.355 216,769 +0.06(+0.62%)
Jul 02, 2021 9.275 9.311 9.257 9.297 119,726 +0.06(+0.63%)
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.