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: 7:00 PM EDT, Jun 12, 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 (%)
Jan 29, 2021 7.934 7.947 7.886 7.921 148,707 -0.01(-0.17%)
Jan 28, 2021 7.934 7.941 7.896 7.934 98,508 +0.03(+0.35%)
Jan 27, 2021 7.927 7.941 7.879 7.907 106,149 -0.03(-0.43%)
Jan 26, 2021 7.927 7.955 7.900 7.941 227,554 +0.03(+0.35%)
Jan 25, 2021 7.886 7.914 7.845 7.914 171,209 +0.04(+0.53%)
Jan 22, 2021 7.907 7.912 7.831 7.872 132,184 -0.03(-0.44%)
Jan 21, 2021 7.921 7.924 7.872 7.907 117,928 +0.01(+0.09%)
Jan 20, 2021 7.872 7.907 7.872 7.900 173,256 +0.04(+0.53%)
Jan 19, 2021 7.865 7.900 7.845 7.858 163,781 +0.02(+0.26%)
Jan 15, 2021 7.831 7.907 7.831 7.838 130,880 -0.03(-0.35%)
Jan 14, 2021 7.907 7.915 7.845 7.865 171,156 -0.06(-0.70%)
Jan 13, 2021 7.927 7.962 7.886 7.921 127,139 +0.01(+0.09%)
Jan 12, 2021 7.914 7.931 7.886 7.914 200,408 +0.00(+0.00%)
Jan 11, 2021 7.893 7.914 7.873 7.914 142,861 +0.01(+0.17%)
Jan 08, 2021 7.955 7.962 7.886 7.900 172,078 -0.02(-0.26%)
Jan 07, 2021 7.907 7.928 7.859 7.920 304,983 +0.03(+0.35%)
Jan 06, 2021 7.832 7.893 7.831 7.893 186,057 +0.05(+0.70%)
Jan 05, 2021 7.818 7.859 7.811 7.838 158,477 +0.04(+0.53%)
Jan 04, 2021 7.879 7.907 7.790 7.797 261,475 -0.03(-0.44%)
Dec 31, 2020 7.832 7.832 7.832 139,401 +0.05(+0.70%)
Dec 30, 2020 7.743 7.777 7.729 7.777 139,401 +0.07(+0.89%)
Dec 29, 2020 7.722 7.736 7.681 7.708 108,201 -0.01(-0.09%)
Dec 28, 2020 7.681 7.720 7.667 7.715 115,334 +0.02(+0.27%)
Dec 24, 2020 7.708 7.722 7.688 7.695 78,443 +0.01(+0.09%)
Dec 23, 2020 7.654 7.704 7.654 7.688 109,436 +0.03(+0.45%)
Dec 22, 2020 7.667 7.691 7.647 7.654 78,434 -0.01(-0.18%)
Dec 21, 2020 7.667 7.701 7.612 7.667 165,984 -0.01(-0.09%)
Dec 18, 2020 7.770 7.777 7.565 7.674 195,158 -0.05(-0.62%)
Dec 17, 2020 7.695 7.756 7.688 7.722 371,179 +0.03(+0.45%)
Dec 16, 2020 7.654 7.688 7.647 7.688 86,246 +0.04(+0.54%)
Dec 15, 2020 7.571 7.647 7.565 7.647 159,505 +0.07(+0.90%)
Dec 14, 2020 7.612 7.626 7.571 7.578 192,125 +0.01(+0.09%)
Dec 11, 2020 7.708 7.736 7.544 7.571 375,855 -0.16(-2.12%)
Dec 10, 2020 7.749 7.789 7.708 7.736 173,179 -0.04(-0.53%)
Dec 09, 2020 7.777 7.777 7.716 7.777 174,710 +0.01(+0.09%)
Dec 08, 2020 7.756 7.781 7.736 7.770 214,636 +0.04(+0.53%)
Dec 07, 2020 7.702 7.741 7.702 7.729 169,812 +0.01(+0.18%)
Dec 04, 2020 7.709 7.722 7.688 7.716 176,533 +0.05(+0.71%)
Dec 03, 2020 7.600 7.668 7.600 7.661 269,478 +0.03(+0.36%)
Dec 02, 2020 7.573 7.641 7.573 7.634 158,772 +0.07(+0.99%)
Dec 01, 2020 7.559 7.599 7.527 7.559 184,300 +0.06(+0.82%)
Nov 30, 2020 7.471 7.519 7.451 7.498 197,867 +0.01(+0.18%)
Nov 27, 2020 7.464 7.491 7.444 7.485 144,289 +0.05(+0.73%)
Nov 25, 2020 7.369 7.437 7.369 7.430 173,736 +0.09(+1.20%)
Nov 24, 2020 7.267 7.349 7.264 7.342 167,153 +0.09(+1.22%)
Nov 23, 2020 7.240 7.267 7.186 7.254 194,811 +0.04(+0.56%)
Nov 20, 2020 7.206 7.233 7.202 7.213 155,920 +0.01(+0.09%)
Nov 19, 2020 7.193 7.227 7.185 7.206 149,529 -0.01(-0.09%)
Nov 18, 2020 7.267 7.267 7.199 7.213 178,637 -0.02(-0.28%)
Nov 17, 2020 7.179 7.233 7.179 7.233 206,329 +0.04(+0.57%)
Nov 16, 2020 7.233 7.233 7.186 7.193 155,593 +0.03(+0.47%)
Nov 13, 2020 7.138 7.169 7.138 7.159 64,341 +0.02(+0.29%)
Nov 12, 2020 7.091 7.152 7.091 7.138 63,602 +0.02(+0.29%)
Nov 11, 2020 7.118 7.118 7.091 7.118 102,904 +0.01(+0.19%)
Nov 10, 2020 7.098 7.118 7.036 7.104 211,572 +0.00(+0.00%)
Nov 09, 2020 7.131 7.205 7.044 7.104 258,905 +0.07(+1.05%)
Nov 06, 2020 7.003 7.030 6.976 7.030 208,940 +0.05(+0.77%)
Nov 05, 2020 6.896 6.990 6.896 6.976 140,241 +0.11(+1.57%)
Nov 04, 2020 6.862 6.923 6.854 6.869 132,352 +0.03(+0.39%)
Nov 03, 2020 6.842 6.869 6.801 6.842 125,315 +0.04(+0.59%)
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.