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, 2021 8.582 8.660 8.575 8.653 117,565 +0.05(+0.58%)
Apr 29, 2021 8.575 8.603 8.568 8.603 87,648 +0.02(+0.25%)
Apr 28, 2021 8.575 8.589 8.554 8.582 156,133 +0.00(+0.00%)
Apr 27, 2021 8.589 8.601 8.568 8.582 91,480 +0.01(+0.08%)
Apr 26, 2021 8.625 8.625 8.554 8.575 197,984 -0.03(-0.33%)
Apr 23, 2021 8.575 8.603 8.561 8.603 112,094 +0.03(+0.33%)
Apr 22, 2021 8.589 8.589 8.532 8.575 123,676 -0.01(-0.17%)
Apr 21, 2021 8.589 8.589 8.568 8.589 148,709 +0.04(+0.42%)
Apr 20, 2021 8.582 8.622 8.511 8.554 232,648 -0.03(-0.33%)
Apr 19, 2021 8.589 8.611 8.561 8.582 221,680 +0.01(+0.08%)
Apr 16, 2021 8.546 8.589 8.546 8.575 150,394 +0.03(+0.33%)
Apr 15, 2021 8.554 8.561 8.532 8.546 146,355 +0.00(+0.00%)
Apr 14, 2021 8.532 8.546 8.525 8.546 126,972 +0.00(+0.00%)
Apr 13, 2021 8.518 8.554 8.514 8.546 126,990 +0.03(+0.33%)
Apr 12, 2021 8.554 8.554 8.511 8.518 165,955 -0.05(-0.58%)
Apr 09, 2021 8.596 8.596 8.539 8.568 152,498 +0.01(+0.17%)
Apr 08, 2021 8.561 8.575 8.554 8.554 195,718 +0.00(+0.00%)
Apr 07, 2021 8.546 8.575 8.546 8.554 148,934 +0.01(+0.08%)
Apr 06, 2021 8.582 8.594 8.539 8.546 198,303 -0.02(-0.25%)
Apr 05, 2021 8.582 8.603 8.511 8.568 339,657 +0.01(+0.08%)
Apr 01, 2021 8.539 8.589 8.518 8.561 268,414 +0.06(+0.75%)
Mar 31, 2021 8.490 8.504 8.447 8.497 183,881 +0.01(+0.17%)
Mar 30, 2021 8.490 8.497 8.469 8.483 101,610 -0.01(-0.08%)
Mar 29, 2021 8.490 8.504 8.462 8.490 164,651 +0.00(+0.00%)
Mar 26, 2021 8.511 8.511 8.454 8.490 149,119 +0.01(+0.08%)
Mar 25, 2021 8.497 8.497 8.412 8.483 160,907 +0.01(+0.17%)
Mar 24, 2021 8.440 8.511 8.440 8.469 216,944 +0.01(+0.17%)
Mar 23, 2021 8.391 8.469 8.391 8.454 244,092 +0.07(+0.84%)
Mar 22, 2021 8.412 8.433 8.327 8.384 213,161 -0.03(-0.34%)
Mar 19, 2021 8.419 8.469 8.398 8.412 99,648 +0.01(+0.17%)
Mar 18, 2021 8.391 8.426 8.377 8.398 138,804 -0.01(-0.17%)
Mar 17, 2021 8.398 8.412 8.362 8.412 152,493 +0.01(+0.17%)
Mar 16, 2021 8.384 8.405 8.362 8.398 130,545 +0.01(+0.17%)
Mar 15, 2021 8.377 8.398 8.348 8.384 268,896 +0.01(+0.08%)
Mar 12, 2021 8.348 8.384 8.348 8.377 97,387 +0.03(+0.34%)
Mar 11, 2021 8.362 8.373 8.327 8.348 134,214 -0.01(-0.08%)
Mar 10, 2021 8.341 8.360 8.320 8.355 152,914 +0.03(+0.34%)
Mar 09, 2021 8.341 8.355 8.299 8.327 90,846 +0.04(+0.51%)
Mar 08, 2021 8.285 8.327 8.250 8.285 247,066 +0.01(+0.17%)
Mar 05, 2021 8.271 8.285 8.235 8.271 192,275 +0.01(+0.17%)
Mar 04, 2021 8.299 8.341 8.166 8.257 228,340 -0.02(-0.25%)
Mar 03, 2021 8.341 8.341 8.250 8.278 151,899 -0.04(-0.51%)
Mar 02, 2021 8.285 8.327 8.257 8.320 144,091 +0.03(+0.34%)
Mar 01, 2021 8.222 8.306 8.201 8.292 307,043 +0.11(+1.37%)
Feb 26, 2021 8.116 8.187 8.081 8.180 190,281 +0.03(+0.34%)
Feb 25, 2021 8.320 8.320 8.074 8.152 244,859 -0.16(-1.94%)
Feb 24, 2021 8.243 8.320 8.222 8.313 257,357 +0.06(+0.68%)
Feb 23, 2021 8.250 8.285 8.201 8.257 249,896 +0.01(+0.09%)
Feb 22, 2021 8.194 8.257 8.194 8.250 158,447 +0.03(+0.34%)
Feb 19, 2021 8.187 8.236 8.187 8.222 113,513 +0.05(+0.60%)
Feb 18, 2021 8.194 8.285 8.173 8.173 198,905 -0.06(-0.68%)
Feb 17, 2021 8.215 8.243 8.166 8.229 135,165 +0.01(+0.17%)
Feb 16, 2021 8.236 8.236 8.138 8.215 273,934 -0.02(-0.26%)
Feb 12, 2021 8.271 8.292 8.208 8.236 173,047 -0.06(-0.68%)
Feb 11, 2021 8.285 8.299 8.250 8.292 136,442 -0.01(-0.17%)
Feb 10, 2021 8.299 8.313 8.264 8.306 169,092 +0.02(+0.25%)
Feb 09, 2021 8.264 8.313 8.252 8.285 178,826 +0.00(+0.00%)
Feb 08, 2021 8.264 8.306 8.250 8.285 187,681 +0.04(+0.51%)
Feb 05, 2021 8.222 8.257 8.215 8.243 245,836 +0.03(+0.42%)
Feb 04, 2021 8.167 8.208 8.153 8.208 312,560 +0.06(+0.68%)
Feb 03, 2021 8.090 8.160 8.083 8.153 219,897 +0.03(+0.43%)
Feb 02, 2021 8.083 8.132 8.069 8.118 255,072 +0.07(+0.87%)
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.