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

PIMCO Income Strategy Fund (NY: PFL )

8.240 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2024 8.177 8.201 8.129 8.158 85,439 -0.01(-0.12%)
Feb 28, 2024 8.139 8.187 8.139 8.168 125,459 +0.04(+0.47%)
Feb 27, 2024 8.120 8.148 8.110 8.129 66,430 +0.01(+0.12%)
Feb 26, 2024 8.120 8.129 8.043 8.120 132,478 +0.02(+0.24%)
Feb 23, 2024 8.100 8.129 8.093 8.100 85,957 +0.01(+0.12%)
Feb 22, 2024 8.120 8.129 8.082 8.091 91,594 +0.01(+0.12%)
Feb 21, 2024 8.052 8.120 8.052 8.081 141,857 -0.03(-0.36%)
Feb 20, 2024 8.139 8.160 8.081 8.110 121,733 +0.00(+0.00%)
Feb 16, 2024 8.120 8.129 8.100 8.110 78,004 -0.01(-0.12%)
Feb 15, 2024 8.100 8.120 8.071 8.120 126,558 +0.04(+0.48%)
Feb 14, 2024 8.071 8.100 8.052 8.081 88,533 +0.03(+0.36%)
Feb 13, 2024 8.043 8.071 8.033 8.052 144,602 -0.02(-0.24%)
Feb 12, 2024 8.100 8.100 8.045 8.071 111,749 +0.01(+0.12%)
Feb 09, 2024 8.081 8.091 8.043 8.062 95,112 +0.00(+0.02%)
Feb 08, 2024 8.099 8.136 8.041 8.060 118,961 -0.02(-0.24%)
Feb 07, 2024 8.079 8.099 8.070 8.079 70,416 +0.01(+0.12%)
Feb 06, 2024 8.051 8.099 8.022 8.070 152,553 +0.01(+0.11%)
Feb 05, 2024 8.032 8.089 8.032 8.060 142,780 +0.00(+0.00%)
Feb 02, 2024 8.041 8.091 8.041 8.060 105,291 -0.01(-0.12%)
Feb 01, 2024 8.099 8.099 8.041 8.070 130,962 +0.03(+0.36%)
Jan 31, 2024 8.060 8.089 8.013 8.041 123,453 -0.02(-0.24%)
Jan 30, 2024 8.051 8.079 8.032 8.060 125,538 -0.00(-0.00%)
Jan 29, 2024 8.060 8.094 8.041 8.060 114,323 -0.03(-0.35%)
Jan 26, 2024 8.041 8.099 8.032 8.089 115,320 +0.01(+0.12%)
Jan 25, 2024 8.070 8.108 8.043 8.079 129,969 +0.01(+0.12%)
Jan 24, 2024 8.127 8.127 8.051 8.070 113,499 +0.00(+0.00%)
Jan 23, 2024 8.051 8.089 8.051 8.070 87,288 +0.01(+0.18%)
Jan 22, 2024 8.032 8.079 8.003 8.056 109,032 +0.00(+0.06%)
Jan 19, 2024 8.051 8.072 7.984 8.051 122,658 +0.04(+0.48%)
Jan 18, 2024 8.041 8.091 7.984 8.013 119,406 -0.02(-0.24%)
Jan 17, 2024 8.051 8.099 8.003 8.032 92,275 -0.07(-0.82%)
Jan 16, 2024 8.156 8.137 8.041 8.099 161,784 -0.03(-0.35%)
Jan 12, 2024 8.079 8.165 8.079 8.127 147,047 +0.04(+0.47%)
Jan 11, 2024 8.089 8.118 8.060 8.089 81,603 -0.02(-0.22%)
Jan 10, 2024 8.135 8.135 8.088 8.107 153,029 +0.01(+0.12%)
Jan 09, 2024 8.088 8.126 8.083 8.097 97,760 -0.02(-0.23%)
Jan 08, 2024 8.060 8.126 8.049 8.116 188,412 +0.05(+0.58%)
Jan 05, 2024 8.041 8.107 8.031 8.069 108,475 +0.03(+0.35%)
Jan 04, 2024 8.022 8.069 8.003 8.041 183,700 +0.04(+0.47%)
Jan 03, 2024 8.069 8.069 7.984 8.003 132,985 +0.01(+0.12%)
Jan 02, 2024 7.975 8.012 7.941 7.993 184,909 +0.03(+0.36%)
Dec 29, 2023 7.871 7.965 7.871 7.965 156,639 +0.09(+1.20%)
Dec 28, 2023 7.946 7.975 7.852 7.871 134,194 -0.07(-0.83%)
Dec 27, 2023 7.927 7.951 7.899 7.937 106,568 +0.00(+0.00%)
Dec 26, 2023 7.946 7.946 7.898 7.937 71,044 +0.04(+0.48%)
Dec 22, 2023 7.871 7.927 7.852 7.899 100,462 +0.07(+0.84%)
Dec 21, 2023 7.880 7.899 7.814 7.833 81,476 -0.03(-0.36%)
Dec 20, 2023 7.861 7.909 7.776 7.861 172,853 +0.02(+0.24%)
Dec 19, 2023 7.861 7.899 7.833 7.842 110,070 -0.02(-0.24%)
Dec 18, 2023 7.861 7.909 7.814 7.861 165,582 +0.04(+0.48%)
Dec 15, 2023 7.852 7.899 7.824 7.824 111,847 -0.03(-0.36%)
Dec 14, 2023 7.795 7.890 7.795 7.852 240,240 +0.09(+1.22%)
Dec 13, 2023 7.673 7.776 7.635 7.758 146,835 +0.10(+1.36%)
Dec 12, 2023 7.644 7.673 7.588 7.654 110,339 +0.00(+0.00%)
Dec 11, 2023 7.682 7.682 7.607 7.654 132,379 -0.03(-0.37%)
Dec 08, 2023 7.597 7.720 7.588 7.682 140,713 +0.03(+0.39%)
Dec 07, 2023 7.680 7.680 7.606 7.652 121,594 +0.02(+0.24%)
Dec 06, 2023 7.708 7.725 7.615 7.634 146,434 -0.07(-0.85%)
Dec 05, 2023 7.727 7.737 7.652 7.699 111,861 +0.01(+0.12%)
Dec 04, 2023 7.643 7.708 7.643 7.690 143,248 +0.05(+0.61%)
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.