Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	8.220	8.267	8.200	8.230	88,947	-0.01(-0.12%)
Apr 29, 2024	8.220	8.249	8.203	8.239	33,708	+0.05(+0.60%)
Apr 26, 2024	8.160	8.230	8.160	8.190	53,873	+0.03(+0.36%)
Apr 25, 2024	8.051	8.190	8.051	8.160	69,823	-0.03(-0.36%)
Apr 24, 2024	8.249	8.249	8.140	8.190	78,068	-0.03(-0.36%)
Apr 23, 2024	8.210	8.249	8.210	8.220	84,295	+0.01(+0.12%)
Apr 22, 2024	8.061	8.210	8.061	8.210	79,743	+0.14(+1.72%)
Apr 19, 2024	8.111	8.121	8.041	8.071	109,969	-0.02(-0.24%)
Apr 18, 2024	8.071	8.091	8.031	8.091	102,677	+0.06(+0.74%)
Apr 17, 2024	7.992	8.049	7.992	8.031	90,400	+0.05(+0.62%)
Apr 16, 2024	7.923	7.982	7.873	7.982	121,711	+0.05(+0.62%)
Apr 15, 2024	8.170	8.180	7.923	7.932	188,295	-0.17(-2.08%)
Apr 12, 2024	8.200	8.210	8.071	8.101	99,699	-0.10(-1.21%)
Apr 11, 2024	8.289	8.289	8.150	8.200	122,878	-0.08(-0.96%)
Apr 10, 2024	8.329	8.368	8.259	8.279	127,943	-0.09(-1.05%)
Apr 09, 2024	8.386	8.391	8.357	8.367	131,149	-0.01(-0.12%)
Apr 08, 2024	8.377	8.386	8.337	8.377	135,605	+0.00(+0.00%)
Apr 05, 2024	8.377	8.386	8.357	8.377	117,856	-0.01(-0.12%)
Apr 04, 2024	8.396	8.406	8.367	8.386	77,332	+0.01(+0.12%)
Apr 03, 2024	8.377	8.377	8.347	8.377	98,216	+0.01(+0.12%)
Apr 02, 2024	8.347	8.406	8.328	8.367	161,274	-0.02(-0.23%)
Apr 01, 2024	8.347	8.391	8.328	8.386	169,387	+0.07(+0.83%)
Mar 28, 2024	8.308	8.357	8.308	8.318	155,584	+0.00(+0.06%)
Mar 27, 2024	8.318	8.337	8.293	8.313	110,065	+0.01(+0.18%)
Mar 26, 2024	8.288	8.328	8.288	8.298	85,270	-0.01(-0.12%)
Mar 25, 2024	8.308	8.328	8.299	8.308	60,496	-0.01(-0.12%)
Mar 22, 2024	8.318	8.337	8.318	8.318	68,691	+0.01(+0.12%)
Mar 21, 2024	8.337	8.337	8.288	8.308	99,373	+0.02(+0.24%)
Mar 20, 2024	8.269	8.318	8.244	8.288	134,171	+0.06(+0.72%)
Mar 19, 2024	8.239	8.239	8.200	8.230	142,045	+0.04(+0.48%)
Mar 18, 2024	8.141	8.190	8.141	8.190	75,234	+0.08(+0.97%)
Mar 15, 2024	8.220	8.230	8.112	8.112	116,649	-0.10(-1.19%)
Mar 14, 2024	8.259	8.278	8.190	8.210	73,855	-0.04(-0.48%)
Mar 13, 2024	8.259	8.337	8.230	8.249	133,344	-0.03(-0.36%)
Mar 12, 2024	8.298	8.303	8.210	8.279	174,171	-0.02(-0.24%)
Mar 11, 2024	8.318	8.318	8.269	8.298	88,807	-0.02(-0.24%)
Mar 08, 2024	8.347	8.357	8.269	8.318	106,275	+0.00(+0.02%)
Mar 07, 2024	8.326	8.336	8.316	8.316	112,319	+0.01(+0.12%)
Mar 06, 2024	8.297	8.326	8.282	8.307	117,836	+0.04(+0.47%)
Mar 05, 2024	8.278	8.297	8.258	8.268	118,153	+0.00(+0.00%)
Mar 04, 2024	8.248	8.321	8.219	8.268	144,331	+0.04(+0.47%)
Mar 01, 2024	8.248	8.258	8.210	8.229	153,962	-0.01(-0.12%)
Feb 29, 2024	8.258	8.282	8.210	8.239	84,602	-0.01(-0.12%)
Feb 28, 2024	8.219	8.268	8.219	8.248	124,230	+0.04(+0.47%)
Feb 27, 2024	8.200	8.229	8.190	8.210	65,779	+0.01(+0.12%)
Feb 26, 2024	8.200	8.210	8.122	8.200	131,181	+0.02(+0.24%)
Feb 23, 2024	8.180	8.210	8.173	8.180	85,115	+0.01(+0.12%)
Feb 22, 2024	8.200	8.210	8.162	8.171	90,696	+0.01(+0.12%)
Feb 21, 2024	8.132	8.200	8.132	8.161	140,468	-0.03(-0.36%)
Feb 20, 2024	8.219	8.241	8.161	8.190	120,541	+0.00(+0.00%)
Feb 16, 2024	8.200	8.210	8.180	8.190	77,240	-0.01(-0.12%)
Feb 15, 2024	8.180	8.200	8.151	8.200	125,319	+0.04(+0.48%)
Feb 14, 2024	8.151	8.180	8.132	8.161	87,666	+0.03(+0.36%)
Feb 13, 2024	8.122	8.151	8.112	8.132	143,185	-0.02(-0.24%)
Feb 12, 2024	8.180	8.180	8.124	8.151	110,654	+0.01(+0.12%)
Feb 09, 2024	8.161	8.171	8.122	8.142	94,181	+0.00(+0.02%)
Feb 08, 2024	8.179	8.217	8.121	8.140	117,796	-0.02(-0.24%)
Feb 07, 2024	8.159	8.179	8.150	8.159	69,727	+0.01(+0.12%)
Feb 06, 2024	8.131	8.179	8.102	8.150	151,058	+0.01(+0.11%)
Feb 05, 2024	8.111	8.169	8.111	8.140	141,381	+0.00(+0.00%)
Feb 02, 2024	8.121	8.171	8.121	8.140	104,260	-0.01(-0.12%)
Feb 01, 2024	8.179	8.179	8.121	8.150	129,679	+0.03(+0.36%)
Jan 31, 2024	8.140	8.169	8.092	8.121	122,244	-0.02(-0.24%)
Jan 30, 2024	8.131	8.159	8.111	8.140	124,308	-0.00(-0.00%)
Jan 29, 2024	8.140	8.174	8.121	8.140	113,203	-0.03(-0.35%)
Jan 26, 2024	8.121	8.179	8.111	8.169	114,190	+0.01(+0.12%)
Jan 25, 2024	8.150	8.188	8.123	8.159	128,696	+0.01(+0.12%)
Jan 24, 2024	8.208	8.208	8.131	8.150	112,387	+0.00(+0.00%)
Jan 23, 2024	8.131	8.169	8.131	8.150	86,433	+0.01(+0.18%)
Jan 22, 2024	8.111	8.159	8.082	8.135	107,964	+0.00(+0.06%)
Jan 19, 2024	8.131	8.151	8.063	8.131	121,456	+0.04(+0.48%)
Jan 18, 2024	8.121	8.171	8.063	8.092	118,236	-0.02(-0.24%)
Jan 17, 2024	8.131	8.179	8.082	8.111	91,371	-0.07(-0.82%)
Jan 16, 2024	8.236	8.217	8.121	8.179	160,199	-0.03(-0.35%)
Jan 12, 2024	8.159	8.246	8.159	8.208	145,606	+0.04(+0.47%)
Jan 11, 2024	8.169	8.198	8.140	8.169	80,803	-0.02(-0.22%)
Jan 10, 2024	8.216	8.216	8.177	8.187	151,530	+0.01(+0.12%)
Jan 09, 2024	8.168	8.206	8.163	8.177	96,803	-0.02(-0.23%)
Jan 08, 2024	8.139	8.206	8.128	8.196	186,567	+0.05(+0.58%)
Jan 05, 2024	8.120	8.187	8.111	8.149	107,413	+0.03(+0.35%)
Jan 04, 2024	8.101	8.149	8.082	8.120	181,901	+0.04(+0.47%)
Jan 03, 2024	8.149	8.149	8.063	8.082	131,682	+0.01(+0.12%)
Jan 02, 2024	8.053	8.092	8.020	8.073	183,098	+0.03(+0.36%)
Dec 29, 2023	7.949	8.044	7.949	8.044	155,104	+0.10(+1.20%)
Dec 28, 2023	8.025	8.053	7.930	7.949	132,880	-0.07(-0.83%)
Dec 27, 2023	8.006	8.030	7.977	8.015	105,524	+0.00(+0.00%)
Dec 26, 2023	8.025	8.025	7.976	8.015	70,348	+0.04(+0.48%)
Dec 22, 2023	7.949	8.006	7.930	7.977	99,478	+0.07(+0.84%)
Dec 21, 2023	7.958	7.977	7.891	7.911	80,678	-0.03(-0.36%)
Dec 20, 2023	7.939	7.987	7.853	7.939	171,160	+0.02(+0.24%)
Dec 19, 2023	7.939	7.977	7.911	7.920	108,992	-0.02(-0.24%)
Dec 18, 2023	7.939	7.987	7.891	7.939	163,960	+0.04(+0.48%)
Dec 15, 2023	7.930	7.977	7.901	7.901	110,751	-0.03(-0.36%)
Dec 14, 2023	7.872	7.968	7.872	7.930	237,887	+0.10(+1.22%)
Dec 13, 2023	7.749	7.853	7.710	7.834	145,397	+0.10(+1.36%)
Dec 12, 2023	7.720	7.749	7.663	7.729	109,258	+0.00(+0.00%)
Dec 11, 2023	7.758	7.758	7.682	7.729	131,082	-0.03(-0.37%)
Dec 08, 2023	7.672	7.796	7.663	7.758	139,334	+0.03(+0.39%)
Dec 07, 2023	7.756	7.756	7.681	7.728	120,403	+0.02(+0.24%)
Dec 06, 2023	7.785	7.802	7.690	7.709	145,000	-0.07(-0.85%)
Dec 05, 2023	7.804	7.813	7.728	7.775	110,765	+0.01(+0.12%)
Dec 04, 2023	7.719	7.785	7.719	7.766	141,845	+0.05(+0.61%)
Dec 01, 2023	7.643	7.728	7.583	7.719	150,272	+0.12(+1.61%)
Nov 30, 2023	7.596	7.634	7.504	7.596	93,821	+0.02(+0.25%)
Nov 29, 2023	7.558	7.615	7.514	7.577	99,835	+0.04(+0.50%)
Nov 28, 2023	7.587	7.605	7.464	7.539	198,022	-0.06(-0.75%)
Nov 27, 2023	7.558	7.596	7.549	7.596	78,381	+0.05(+0.62%)
Nov 24, 2023	7.549	7.564	7.496	7.549	42,119	+0.06(+0.76%)
Nov 22, 2023	7.549	7.549	7.492	7.492	78,383	-0.01(-0.13%)
Nov 21, 2023	7.530	7.539	7.483	7.502	75,401	-0.01(-0.13%)
Nov 20, 2023	7.521	7.539	7.492	7.511	115,226	+0.02(+0.25%)
Nov 17, 2023	7.511	7.530	7.464	7.492	115,439	+0.04(+0.51%)
Nov 16, 2023	7.294	7.454	7.294	7.454	158,516	+0.16(+2.20%)
Nov 15, 2023	7.256	7.313	7.228	7.294	60,155	+0.08(+1.18%)
Nov 14, 2023	7.181	7.275	7.181	7.209	116,929	+0.11(+1.60%)
Nov 13, 2023	7.153	7.167	7.086	7.096	88,820	-0.10(-1.44%)
Nov 10, 2023	7.247	7.247	7.129	7.200	101,133	+0.02(+0.28%)
Nov 09, 2023	7.292	7.335	7.175	7.180	128,415	-0.10(-1.41%)
Nov 08, 2023	7.310	7.347	7.254	7.282	84,862	-0.02(-0.26%)
Nov 07, 2023	7.273	7.301	7.245	7.301	72,114	+0.06(+0.77%)
Nov 06, 2023	7.348	7.357	7.236	7.245	105,803	-0.09(-1.27%)
Nov 03, 2023	7.226	7.347	7.226	7.338	253,822	+0.13(+1.81%)
Nov 02, 2023	6.993	7.217	6.993	7.208	142,889	+0.24(+3.49%)
Nov 01, 2023	6.834	6.965	6.797	6.965	148,216	+0.21(+3.04%)
Oct 31, 2023	6.713	6.765	6.688	6.759	77,227	+0.05(+0.70%)
Oct 30, 2023	6.629	6.731	6.629	6.713	85,477	+0.09(+1.41%)
Oct 27, 2023	6.573	6.619	6.545	6.619	48,688	+0.07(+1.00%)
Oct 26, 2023	6.573	6.628	6.517	6.554	111,214	-0.03(-0.43%)
Oct 25, 2023	6.666	6.675	6.582	6.582	166,751	-0.13(-1.95%)
Oct 24, 2023	6.601	6.713	6.563	6.713	131,430	+0.11(+1.70%)
Oct 23, 2023	6.535	6.647	6.535	6.601	95,768	+0.05(+0.71%)
Oct 20, 2023	6.610	6.687	6.535	6.554	157,228	-0.09(-1.40%)
Oct 19, 2023	6.647	6.750	6.629	6.647	140,957	-0.02(-0.28%)
Oct 18, 2023	6.713	6.731	6.646	6.666	137,845	-0.07(-1.11%)
Oct 17, 2023	6.853	6.853	6.685	6.741	212,505	-0.16(-2.30%)
Oct 16, 2023	6.974	7.014	6.825	6.899	325,820	-0.10(-1.47%)
Oct 13, 2023	7.105	7.161	7.002	7.002	127,105	-0.08(-1.19%)
Oct 12, 2023	7.133	7.189	7.058	7.086	103,924	-0.06(-0.78%)
Oct 11, 2023	7.180	7.217	7.105	7.142	78,722	-0.05(-0.63%)
Oct 10, 2023	7.178	7.206	7.160	7.188	111,981	+0.01(+0.13%)
Oct 09, 2023	7.178	7.206	7.169	7.178	77,417	-0.04(-0.51%)
Oct 06, 2023	7.123	7.234	7.068	7.215	155,859	+0.06(+0.77%)
Oct 05, 2023	7.234	7.261	7.141	7.160	175,856	-0.07(-1.02%)
Oct 04, 2023	7.141	7.243	7.132	7.234	226,943	+0.08(+1.16%)
Oct 03, 2023	7.114	7.215	7.114	7.151	170,254	+0.04(+0.52%)
Oct 02, 2023	7.132	7.132	7.067	7.114	237,847	+0.03(+0.39%)
Sep 29, 2023	7.141	7.155	7.072	7.086	115,050	+0.06(+0.79%)
Sep 28, 2023	6.947	7.067	6.854	7.030	199,909	+0.05(+0.66%)
Sep 27, 2023	7.003	7.021	6.947	6.984	105,940	+0.04(+0.53%)
Sep 26, 2023	7.040	7.049	6.873	6.947	235,691	-0.08(-1.18%)
Sep 25, 2023	7.077	7.049	7.003	7.030	187,614	-0.06(-0.91%)
Sep 22, 2023	7.188	7.213	7.058	7.095	190,999	-0.06(-0.90%)
Sep 21, 2023	7.224	7.234	7.160	7.160	96,298	-0.10(-1.40%)
Sep 20, 2023	7.280	7.280	7.215	7.261	156,692	+0.01(+0.13%)
Sep 19, 2023	7.234	7.298	7.215	7.252	63,090	-0.02(-0.25%)
Sep 18, 2023	7.206	7.289	7.190	7.271	106,701	+0.06(+0.77%)
Sep 15, 2023	7.206	7.226	7.206	7.215	72,281	+0.00(+0.00%)
Sep 14, 2023	7.234	7.243	7.206	7.215	77,886	-0.01(-0.13%)
Sep 13, 2023	7.234	7.271	7.206	7.224	99,970	+0.01(+0.13%)
Sep 12, 2023	7.243	7.252	7.206	7.215	106,126	-0.02(-0.26%)
Sep 11, 2023	7.298	7.345	7.206	7.234	139,020	-0.05(-0.63%)
Sep 08, 2023	7.308	7.326	7.280	7.280	106,578	-0.05(-0.74%)
Sep 07, 2023	7.343	7.350	7.316	7.334	107,031	+0.00(+0.00%)
Sep 06, 2023	7.343	7.362	7.298	7.334	91,650	-0.04(-0.50%)
Sep 05, 2023	7.307	7.371	7.288	7.371	201,809	+0.12(+1.64%)
Sep 01, 2023	7.261	7.261	7.206	7.252	199,342	+0.06(+0.89%)
Aug 31, 2023	7.188	7.199	7.124	7.188	108,335	+0.01(+0.13%)
Aug 30, 2023	7.224	7.233	7.169	7.179	97,939	+0.00(+0.00%)
Aug 29, 2023	7.151	7.197	7.151	7.179	106,097	+0.01(+0.13%)
Aug 28, 2023	7.224	7.228	7.160	7.169	123,525	-0.05(-0.76%)
Aug 25, 2023	7.261	7.261	7.206	7.224	121,472	+0.00(+0.00%)
Aug 24, 2023	7.233	7.261	7.206	7.224	110,385	-0.02(-0.25%)
Aug 23, 2023	7.252	7.252	7.215	7.243	69,304	+0.01(+0.13%)
Aug 22, 2023	7.252	7.270	7.188	7.233	72,423	+0.00(+0.00%)
Aug 21, 2023	7.197	7.243	7.183	7.233	114,297	+0.04(+0.51%)
Aug 18, 2023	7.233	7.288	7.197	7.197	143,339	-0.07(-1.01%)
Aug 17, 2023	7.325	7.343	7.252	7.270	155,197	-0.05(-0.75%)
Aug 16, 2023	7.389	7.409	7.316	7.325	87,225	-0.06(-0.87%)
Aug 15, 2023	7.416	7.444	7.389	7.389	72,915	-0.05(-0.74%)
Aug 14, 2023	7.490	7.490	7.421	7.444	149,054	-0.05(-0.61%)
Aug 11, 2023	7.490	7.499	7.471	7.490	94,952	+0.02(+0.24%)
Aug 10, 2023	7.508	7.517	7.462	7.471	75,918	+0.02(+0.26%)
Aug 09, 2023	7.515	7.524	7.452	7.452	59,515	-0.04(-0.48%)
Aug 08, 2023	7.515	7.542	7.488	7.488	81,698	-0.04(-0.48%)
Aug 07, 2023	7.488	7.538	7.488	7.524	86,521	+0.04(+0.48%)
Aug 04, 2023	7.506	7.542	7.470	7.488	99,743	+0.01(+0.12%)
Aug 03, 2023	7.452	7.488	7.452	7.479	81,192	+0.00(+0.00%)
Aug 02, 2023	7.488	7.506	7.443	7.479	82,013	-0.03(-0.36%)
Aug 01, 2023	7.569	7.587	7.488	7.506	132,015	-0.05(-0.60%)
Jul 31, 2023	7.560	7.560	7.506	7.551	78,092	+0.02(+0.24%)
Jul 28, 2023	7.497	7.569	7.466	7.533	100,234	+0.07(+0.97%)
Jul 27, 2023	7.506	7.515	7.443	7.461	97,116	-0.05(-0.60%)
Jul 26, 2023	7.470	7.506	7.434	7.506	57,410	+0.03(+0.36%)
Jul 25, 2023	7.461	7.506	7.425	7.479	133,117	+0.06(+0.85%)
Jul 24, 2023	7.397	7.425	7.380	7.415	68,891	+0.05(+0.61%)
Jul 21, 2023	7.415	7.425	7.370	7.370	57,911	-0.05(-0.73%)
Jul 20, 2023	7.397	7.434	7.362	7.425	108,309	+0.03(+0.37%)
Jul 19, 2023	7.370	7.425	7.370	7.397	77,966	+0.03(+0.37%)
Jul 18, 2023	7.379	7.397	7.343	7.370	82,596	+0.02(+0.25%)
Jul 17, 2023	7.397	7.415	7.334	7.352	154,892	-0.05(-0.61%)
Jul 14, 2023	7.443	7.443	7.370	7.397	116,921	-0.02(-0.24%)
Jul 13, 2023	7.443	7.470	7.397	7.415	96,956	-0.03(-0.36%)
Jul 12, 2023	7.488	7.499	7.425	7.443	130,365	+0.00(+0.02%)
Jul 11, 2023	7.423	7.459	7.414	7.441	96,124	+0.01(+0.12%)
Jul 10, 2023	7.423	7.441	7.405	7.432	122,172	+0.04(+0.61%)
Jul 07, 2023	7.370	7.414	7.370	7.388	114,981	+0.02(+0.24%)
Jul 06, 2023	7.370	7.397	7.325	7.370	102,134	-0.04(-0.60%)
Jul 05, 2023	7.379	7.432	7.352	7.414	185,080	+0.03(+0.36%)
Jul 03, 2023	7.379	7.397	7.352	7.388	72,275	+0.04(+0.61%)
Jun 30, 2023	7.289	7.343	7.289	7.343	80,037	+0.04(+0.61%)
Jun 29, 2023	7.271	7.316	7.271	7.298	38,173	+0.00(+0.00%)
Jun 28, 2023	7.262	7.298	7.205	7.298	49,266	+0.06(+0.87%)
Jun 27, 2023	7.316	7.347	7.235	7.235	85,397	-0.08(-1.10%)
Jun 26, 2023	7.325	7.340	7.289	7.316	43,903	+0.02(+0.25%)
Jun 23, 2023	7.280	7.324	7.271	7.298	59,013	+0.03(+0.37%)
Jun 22, 2023	7.253	7.289	7.226	7.271	110,665	+0.04(+0.50%)
Jun 21, 2023	7.181	7.253	7.161	7.235	97,130	+0.06(+0.88%)
Jun 20, 2023	7.154	7.248	7.154	7.172	113,615	+0.00(+0.00%)
Jun 16, 2023	7.226	7.262	7.163	7.172	119,663	-0.08(-1.11%)
Jun 15, 2023	7.253	7.307	7.217	7.253	119,492	+0.10(+1.40%)
May 08, 2023	7.161	7.179	7.126	7.153	96,056	-0.03(-0.37%)
May 05, 2023	7.144	7.197	7.127	7.179	55,640	+0.07(+0.99%)
May 04, 2023	7.153	7.153	7.065	7.109	85,037	-0.04(-0.61%)
May 03, 2023	7.100	7.161	7.082	7.153	52,666	+0.08(+1.12%)
May 02, 2023	7.074	7.091	7.003	7.074	60,083	+0.00(+0.00%)

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.

PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

PIMCO Income Strategy Fund (NY: PFL )

Historical Prices

Sections

Services

The Daily Press