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

PIMCO Income Strategy Fund (NY: PFL )

8.320 -0.009 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
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.