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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 7.343 7.343 7.290 7.334 80,403 +0.02(+0.24%)
Jul 28, 2023 7.281 7.352 7.251 7.317 103,200 +0.07(+0.97%)
Jul 27, 2023 7.290 7.299 7.229 7.246 99,990 -0.04(-0.60%)
Jul 26, 2023 7.255 7.290 7.220 7.290 59,109 +0.03(+0.36%)
Jul 25, 2023 7.246 7.290 7.211 7.264 137,056 +0.06(+0.85%)
Jul 24, 2023 7.185 7.211 7.168 7.202 70,929 +0.04(+0.61%)
Jul 21, 2023 7.202 7.211 7.158 7.158 59,625 -0.05(-0.73%)
Jul 20, 2023 7.185 7.220 7.150 7.211 111,513 +0.03(+0.37%)
Jul 19, 2023 7.158 7.211 7.158 7.185 80,273 +0.03(+0.37%)
Jul 18, 2023 7.167 7.185 7.132 7.158 85,040 +0.02(+0.25%)
Jul 17, 2023 7.185 7.202 7.123 7.141 159,475 -0.04(-0.61%)
Jul 14, 2023 7.229 7.229 7.158 7.185 120,381 -0.02(-0.24%)
Jul 13, 2023 7.229 7.255 7.185 7.202 99,825 -0.03(-0.36%)
Jul 12, 2023 7.273 7.283 7.211 7.229 134,222 +0.00(+0.01%)
Jul 11, 2023 7.210 7.245 7.202 7.228 98,963 +0.01(+0.12%)
Jul 10, 2023 7.210 7.228 7.193 7.219 125,780 +0.04(+0.61%)
Jul 07, 2023 7.158 7.202 7.158 7.176 118,377 +0.02(+0.24%)
Jul 06, 2023 7.158 7.184 7.115 7.158 105,150 -0.04(-0.60%)
Jul 05, 2023 7.167 7.219 7.141 7.202 190,547 +0.03(+0.36%)
Jul 03, 2023 7.167 7.184 7.141 7.176 74,409 +0.04(+0.61%)
Jun 30, 2023 7.080 7.132 7.080 7.132 82,401 +0.04(+0.61%)
Jun 29, 2023 7.062 7.106 7.062 7.089 39,300 +0.00(+0.00%)
Jun 28, 2023 7.054 7.089 6.998 7.089 50,722 +0.06(+0.87%)
Jun 27, 2023 7.106 7.136 7.028 7.028 87,920 -0.08(-1.10%)
Jun 26, 2023 7.115 7.129 7.080 7.106 45,200 +0.02(+0.25%)
Jun 23, 2023 7.071 7.114 7.062 7.089 60,756 +0.03(+0.37%)
Jun 22, 2023 7.045 7.080 7.019 7.062 113,934 +0.03(+0.50%)
Jun 21, 2023 6.975 7.045 6.956 7.028 99,999 +0.06(+0.88%)
Jun 20, 2023 6.949 7.040 6.949 6.967 116,971 +0.00(+0.00%)
Jun 16, 2023 7.019 7.054 6.958 6.967 123,198 -0.08(-1.11%)
Jun 15, 2023 7.045 7.097 7.010 7.045 123,022 +0.03(+0.50%)
Jun 14, 2023 6.949 7.041 6.932 7.010 86,553 +0.06(+0.88%)
Jun 13, 2023 7.010 7.045 6.940 6.949 133,228 -0.10(-1.36%)
Jun 12, 2023 6.975 7.071 6.940 7.045 107,494 +0.10(+1.38%)
Jun 09, 2023 6.993 7.001 6.940 6.949 109,624 -0.08(-1.10%)
Jun 08, 2023 7.027 7.061 7.001 7.027 82,481 +0.02(+0.24%)
Jun 07, 2023 7.018 7.061 7.009 7.009 79,301 -0.03(-0.37%)
Jun 06, 2023 7.001 7.053 7.001 7.035 53,995 +0.03(+0.37%)
Jun 05, 2023 6.984 7.040 6.966 7.009 115,340 +0.01(+0.12%)
Jun 02, 2023 6.958 7.044 6.958 7.001 101,517 +0.04(+0.62%)
Jun 01, 2023 6.794 7.001 6.742 6.958 144,165 +0.20(+2.93%)
May 31, 2023 6.751 6.763 6.695 6.759 45,828 +0.03(+0.38%)
May 30, 2023 6.742 6.759 6.674 6.734 81,119 +0.02(+0.33%)
May 26, 2023 6.665 6.716 6.665 6.711 95,452 +0.03(+0.44%)
May 25, 2023 6.708 6.711 6.639 6.682 130,757 -0.01(-0.13%)
May 24, 2023 6.647 6.716 6.647 6.690 193,385 -0.02(-0.26%)
May 23, 2023 6.768 6.801 6.639 6.708 285,580 -0.05(-0.77%)
May 22, 2023 6.863 6.915 6.759 6.759 169,217 -0.09(-1.38%)
May 19, 2023 6.863 6.880 6.846 6.854 104,467 -0.01(-0.13%)
May 18, 2023 6.811 6.906 6.811 6.863 53,611 +0.02(+0.25%)
May 17, 2023 6.820 6.876 6.811 6.846 63,721 +0.03(+0.44%)
May 16, 2023 6.828 6.889 6.794 6.815 91,490 -0.04(-0.57%)
May 15, 2023 6.880 6.923 6.837 6.854 112,794 -0.03(-0.50%)
May 12, 2023 6.889 6.906 6.828 6.889 69,239 +0.04(+0.63%)
May 11, 2023 6.880 6.901 6.837 6.846 74,824 -0.05(-0.75%)
May 10, 2023 6.932 6.975 6.863 6.897 98,203 -0.01(-0.11%)
May 09, 2023 6.939 6.965 6.888 6.905 87,326 -0.04(-0.61%)
May 08, 2023 6.956 6.973 6.922 6.948 98,888 -0.03(-0.37%)
May 05, 2023 6.939 6.990 6.923 6.973 57,281 +0.07(+0.99%)
May 04, 2023 6.948 6.948 6.863 6.905 87,545 -0.04(-0.61%)
May 03, 2023 6.897 6.956 6.880 6.948 54,219 +0.08(+1.12%)
May 02, 2023 6.871 6.888 6.803 6.871 61,855 +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.