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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 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 (%)
May 28, 2021 9.031 9.088 9.017 9.088 132,498 +0.06(+0.64%)
May 27, 2021 9.060 9.060 9.002 9.031 119,928 -0.06(-0.71%)
May 26, 2021 9.009 9.103 9.009 9.096 154,960 +0.10(+1.12%)
May 25, 2021 8.988 9.053 8.981 8.995 227,372 +0.01(+0.16%)
May 24, 2021 8.959 9.031 8.952 8.981 134,573 +0.04(+0.40%)
May 21, 2021 8.902 8.952 8.902 8.945 102,925 +0.04(+0.48%)
May 20, 2021 8.794 8.904 8.765 8.902 246,880 +0.15(+1.72%)
May 19, 2021 8.672 8.751 8.636 8.751 105,527 +0.05(+0.58%)
May 18, 2021 8.672 8.701 8.643 8.701 175,991 +0.08(+0.92%)
May 17, 2021 8.636 8.656 8.586 8.622 102,851 +0.01(+0.17%)
May 14, 2021 8.593 8.650 8.579 8.607 197,119 +0.06(+0.67%)
May 13, 2021 8.528 8.692 8.521 8.550 371,946 +0.02(+0.25%)
May 12, 2021 8.966 8.974 8.493 8.528 568,048 -0.46(-5.11%)
May 11, 2021 8.959 9.002 8.917 8.988 185,008 +0.00(+0.00%)
May 10, 2021 8.966 9.052 8.966 8.988 197,097 -0.01(-0.08%)
May 07, 2021 8.952 9.002 8.902 8.995 158,514 +0.04(+0.48%)
May 06, 2021 8.981 8.995 8.909 8.952 184,400 +0.01(+0.12%)
May 05, 2021 8.852 8.945 8.838 8.942 293,461 +0.10(+1.17%)
May 04, 2021 8.717 8.852 8.710 8.838 262,754 +0.12(+1.39%)
May 03, 2021 8.674 8.731 8.653 8.717 322,609 +0.06(+0.74%)
Apr 30, 2021 8.582 8.660 8.574 8.653 117,571 +0.05(+0.58%)
Apr 29, 2021 8.574 8.603 8.567 8.603 87,652 +0.02(+0.25%)
Apr 28, 2021 8.574 8.589 8.553 8.582 156,141 +0.00(+0.00%)
Apr 27, 2021 8.589 8.600 8.567 8.582 91,485 +0.01(+0.08%)
Apr 26, 2021 8.624 8.624 8.553 8.574 197,994 -0.03(-0.33%)
Apr 23, 2021 8.574 8.603 8.560 8.603 112,099 +0.03(+0.33%)
Apr 22, 2021 8.589 8.589 8.532 8.574 123,683 -0.01(-0.17%)
Apr 21, 2021 8.589 8.589 8.567 8.589 148,716 +0.04(+0.42%)
Apr 20, 2021 8.582 8.621 8.510 8.553 232,659 -0.03(-0.33%)
Apr 19, 2021 8.589 8.610 8.560 8.582 221,691 +0.01(+0.08%)
Apr 16, 2021 8.546 8.589 8.546 8.574 150,401 +0.03(+0.33%)
Apr 15, 2021 8.553 8.560 8.532 8.546 146,362 +0.00(+0.00%)
Apr 14, 2021 8.532 8.546 8.525 8.546 126,978 +0.00(+0.00%)
Apr 13, 2021 8.517 8.553 8.514 8.546 126,996 +0.03(+0.33%)
Apr 12, 2021 8.553 8.553 8.510 8.517 165,963 -0.05(-0.58%)
Apr 09, 2021 8.596 8.596 8.539 8.567 152,506 +0.01(+0.17%)
Apr 08, 2021 8.560 8.574 8.553 8.553 195,727 +0.00(+0.00%)
Apr 07, 2021 8.546 8.574 8.546 8.553 148,941 +0.01(+0.08%)
Apr 06, 2021 8.581 8.593 8.539 8.546 198,313 -0.02(-0.25%)
Apr 05, 2021 8.581 8.603 8.511 8.567 339,674 +0.01(+0.08%)
Apr 01, 2021 8.539 8.588 8.518 8.560 268,428 +0.06(+0.75%)
Mar 31, 2021 8.489 8.504 8.447 8.496 183,891 +0.01(+0.17%)
Mar 30, 2021 8.489 8.496 8.468 8.482 101,615 -0.01(-0.08%)
Mar 29, 2021 8.489 8.504 8.461 8.489 164,660 +0.00(+0.00%)
Mar 26, 2021 8.511 8.511 8.454 8.489 149,126 +0.01(+0.08%)
Mar 25, 2021 8.496 8.496 8.412 8.482 160,915 +0.01(+0.17%)
Mar 24, 2021 8.440 8.511 8.440 8.468 216,954 +0.01(+0.17%)
Mar 23, 2021 8.390 8.468 8.390 8.454 244,104 +0.07(+0.84%)
Mar 22, 2021 8.412 8.433 8.327 8.383 213,172 -0.03(-0.34%)
Mar 19, 2021 8.419 8.468 8.397 8.412 99,653 +0.01(+0.17%)
Mar 18, 2021 8.390 8.426 8.376 8.397 138,810 -0.01(-0.17%)
Mar 17, 2021 8.397 8.412 8.362 8.412 152,500 +0.01(+0.17%)
Mar 16, 2021 8.383 8.405 8.362 8.397 130,551 +0.01(+0.17%)
Mar 15, 2021 8.376 8.397 8.348 8.383 268,910 +0.01(+0.08%)
Mar 12, 2021 8.348 8.383 8.348 8.376 97,391 +0.03(+0.34%)
Mar 11, 2021 8.362 8.373 8.327 8.348 134,221 -0.01(-0.08%)
Mar 10, 2021 8.341 8.360 8.320 8.355 152,922 +0.03(+0.34%)
Mar 09, 2021 8.341 8.355 8.299 8.327 90,851 +0.04(+0.51%)
Mar 08, 2021 8.285 8.327 8.249 8.285 247,079 +0.01(+0.17%)
Mar 05, 2021 8.271 8.285 8.234 8.271 192,285 +0.01(+0.17%)
Mar 04, 2021 8.299 8.341 8.165 8.256 228,352 -0.02(-0.25%)
Mar 03, 2021 8.341 8.341 8.249 8.278 151,906 -0.04(-0.51%)
Mar 02, 2021 8.285 8.327 8.256 8.320 144,098 +0.03(+0.34%)
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.