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

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 26, 2021 8.037 8.107 8.002 8.100 192,163 +0.03(+0.34%)
Feb 25, 2021 8.239 8.239 7.995 8.072 247,281 -0.16(-1.94%)
Feb 24, 2021 8.162 8.239 8.141 8.232 259,902 +0.06(+0.68%)
Feb 23, 2021 8.169 8.204 8.120 8.176 252,368 +0.01(+0.09%)
Feb 22, 2021 8.113 8.176 8.113 8.169 160,015 +0.03(+0.34%)
Feb 19, 2021 8.107 8.155 8.107 8.141 114,636 +0.05(+0.60%)
Feb 18, 2021 8.113 8.204 8.093 8.093 200,872 -0.06(-0.68%)
Feb 17, 2021 8.134 8.162 8.086 8.148 136,502 +0.01(+0.17%)
Feb 16, 2021 8.155 8.155 8.058 8.134 276,643 -0.02(-0.26%)
Feb 12, 2021 8.190 8.211 8.127 8.155 174,759 -0.06(-0.68%)
Feb 11, 2021 8.204 8.218 8.169 8.211 137,792 -0.01(-0.17%)
Feb 10, 2021 8.218 8.232 8.183 8.225 170,765 +0.02(+0.25%)
Feb 09, 2021 8.183 8.231 8.171 8.204 180,595 +0.00(+0.00%)
Feb 08, 2021 8.183 8.225 8.169 8.204 189,537 +0.04(+0.51%)
Feb 05, 2021 8.142 8.176 8.135 8.162 248,268 +0.03(+0.42%)
Feb 04, 2021 8.087 8.128 8.073 8.128 315,652 +0.06(+0.68%)
Feb 03, 2021 8.011 8.080 8.004 8.073 222,072 +0.03(+0.43%)
Feb 02, 2021 8.004 8.052 7.990 8.038 257,595 +0.07(+0.87%)
Feb 01, 2021 7.990 7.990 7.935 7.969 218,854 +0.05(+0.61%)
Jan 29, 2021 7.935 7.947 7.886 7.921 148,700 -0.01(-0.17%)
Jan 28, 2021 7.935 7.942 7.897 7.935 98,503 +0.03(+0.35%)
Jan 27, 2021 7.928 7.942 7.880 7.907 106,144 -0.03(-0.43%)
Jan 26, 2021 7.928 7.955 7.900 7.942 227,543 +0.03(+0.35%)
Jan 25, 2021 7.886 7.914 7.845 7.914 171,201 +0.04(+0.53%)
Jan 22, 2021 7.907 7.912 7.831 7.873 132,178 -0.03(-0.44%)
Jan 21, 2021 7.921 7.924 7.873 7.907 117,922 +0.01(+0.09%)
Jan 20, 2021 7.873 7.907 7.873 7.900 173,247 +0.04(+0.53%)
Jan 19, 2021 7.866 7.900 7.845 7.859 163,773 +0.02(+0.26%)
Jan 15, 2021 7.831 7.907 7.831 7.838 130,873 -0.03(-0.35%)
Jan 14, 2021 7.907 7.915 7.845 7.866 171,147 -0.06(-0.70%)
Jan 13, 2021 7.928 7.962 7.886 7.921 127,133 +0.01(+0.09%)
Jan 12, 2021 7.914 7.931 7.887 7.914 200,398 +0.00(+0.00%)
Jan 11, 2021 7.894 7.914 7.873 7.914 142,854 +0.01(+0.17%)
Jan 08, 2021 7.955 7.962 7.887 7.900 172,069 -0.02(-0.26%)
Jan 07, 2021 7.907 7.928 7.859 7.921 304,968 +0.03(+0.35%)
Jan 06, 2021 7.832 7.894 7.832 7.894 186,048 +0.05(+0.70%)
Jan 05, 2021 7.818 7.859 7.811 7.839 158,469 +0.04(+0.53%)
Jan 04, 2021 7.880 7.907 7.791 7.798 261,462 -0.03(-0.44%)
Dec 31, 2020 7.832 7.832 7.832 139,394 +0.05(+0.70%)
Dec 30, 2020 7.743 7.777 7.729 7.777 139,394 +0.07(+0.89%)
Dec 29, 2020 7.722 7.736 7.681 7.709 108,196 -0.01(-0.09%)
Dec 28, 2020 7.681 7.721 7.668 7.716 115,329 +0.02(+0.27%)
Dec 24, 2020 7.709 7.722 7.688 7.695 78,439 +0.01(+0.09%)
Dec 23, 2020 7.654 7.705 7.654 7.688 109,430 +0.03(+0.45%)
Dec 22, 2020 7.668 7.692 7.647 7.654 78,430 -0.01(-0.18%)
Dec 21, 2020 7.668 7.702 7.613 7.668 165,975 -0.01(-0.09%)
Dec 18, 2020 7.770 7.777 7.565 7.674 195,148 -0.05(-0.62%)
Dec 17, 2020 7.695 7.757 7.688 7.722 371,160 +0.03(+0.45%)
Dec 16, 2020 7.654 7.688 7.647 7.688 86,242 +0.04(+0.54%)
Dec 15, 2020 7.572 7.647 7.565 7.647 159,497 +0.07(+0.90%)
Dec 14, 2020 7.613 7.627 7.572 7.579 192,116 +0.01(+0.09%)
Dec 11, 2020 7.709 7.736 7.544 7.572 375,836 -0.16(-2.12%)
Dec 10, 2020 7.750 7.790 7.709 7.736 173,171 -0.04(-0.53%)
Dec 09, 2020 7.777 7.777 7.716 7.777 174,702 +0.01(+0.09%)
Dec 08, 2020 7.757 7.781 7.736 7.770 214,625 +0.04(+0.53%)
Dec 07, 2020 7.702 7.741 7.702 7.730 169,803 +0.01(+0.18%)
Dec 04, 2020 7.709 7.723 7.689 7.716 176,524 +0.05(+0.71%)
Dec 03, 2020 7.601 7.668 7.601 7.662 269,464 +0.03(+0.36%)
Dec 02, 2020 7.573 7.641 7.573 7.634 158,764 +0.07(+0.99%)
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.