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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2023 6.803 6.854 6.794 6.820 77,102 +0.03(+0.38%)
Apr 27, 2023 6.803 6.828 6.761 6.794 68,014 -0.02(-0.25%)
Apr 26, 2023 6.769 6.828 6.760 6.811 82,496 +0.05(+0.76%)
Apr 25, 2023 6.811 6.828 6.734 6.760 69,012 -0.08(-1.12%)
Apr 24, 2023 6.786 6.854 6.773 6.837 109,364 +0.08(+1.14%)
Apr 21, 2023 6.751 6.777 6.674 6.760 69,315 +0.03(+0.38%)
Apr 20, 2023 6.777 6.803 6.709 6.734 97,108 -0.03(-0.38%)
Apr 19, 2023 6.820 6.829 6.751 6.760 115,636 -0.07(-1.00%)
Apr 18, 2023 6.871 6.871 6.811 6.828 63,648 -0.05(-0.74%)
Apr 17, 2023 6.905 6.905 6.824 6.880 72,085 +0.01(+0.12%)
Apr 14, 2023 6.862 6.914 6.860 6.871 36,228 -0.02(-0.25%)
Apr 13, 2023 6.880 6.914 6.871 6.888 68,842 +0.00(+0.00%)
Apr 12, 2023 6.939 6.948 6.867 6.888 59,116 -0.02(-0.23%)
Apr 11, 2023 6.921 6.930 6.887 6.904 107,273 +0.00(+0.00%)
Apr 10, 2023 6.870 6.921 6.854 6.904 121,567 -0.02(-0.24%)
Apr 06, 2023 6.980 6.980 6.896 6.921 99,250 -0.03(-0.49%)
Apr 05, 2023 6.980 6.989 6.904 6.955 90,494 +0.02(+0.24%)
Apr 04, 2023 6.955 7.014 6.900 6.938 98,039 +0.00(+0.00%)
Apr 03, 2023 6.938 6.947 6.837 6.938 126,156 +0.07(+0.98%)
Mar 31, 2023 6.921 6.942 6.862 6.870 113,554 -0.03(-0.49%)
Mar 30, 2023 6.786 6.904 6.727 6.904 106,203 +0.18(+2.64%)
Mar 29, 2023 6.744 6.744 6.677 6.727 60,910 +0.03(+0.38%)
Mar 28, 2023 6.744 6.768 6.676 6.701 74,899 -0.03(-0.38%)
Mar 27, 2023 6.761 6.820 6.727 6.727 78,661 -0.03(-0.38%)
Mar 24, 2023 6.735 6.820 6.735 6.752 117,894 -0.07(-0.99%)
Mar 23, 2023 6.769 6.870 6.769 6.820 135,402 +0.08(+1.13%)
Mar 22, 2023 6.820 6.841 6.634 6.744 403,125 -0.13(-1.85%)
Mar 21, 2023 6.837 6.913 6.828 6.870 100,985 +0.03(+0.43%)
Mar 20, 2023 6.870 6.929 6.837 6.841 78,778 -0.01(-0.19%)
Mar 17, 2023 6.904 6.955 6.845 6.854 72,264 -0.05(-0.73%)
Mar 16, 2023 6.777 6.938 6.744 6.904 100,606 +0.10(+1.49%)
Mar 15, 2023 6.913 6.997 6.777 6.803 137,531 -0.19(-2.78%)
Mar 14, 2023 7.023 7.058 6.951 6.997 99,565 +0.13(+1.85%)
Mar 13, 2023 6.803 7.031 6.718 6.870 315,979 -0.14(-2.05%)
Mar 10, 2023 7.183 7.192 6.997 7.014 192,818 -0.15(-2.11%)
Mar 09, 2023 7.291 7.299 7.165 7.165 182,999 -0.11(-1.50%)
Mar 08, 2023 7.299 7.299 7.241 7.274 92,212 +0.01(+0.12%)
Mar 07, 2023 7.299 7.299 7.241 7.266 133,362 +0.00(+0.00%)
Mar 06, 2023 7.316 7.333 7.241 7.266 241,522 +0.00(+0.00%)
Mar 03, 2023 7.283 7.307 7.257 7.266 139,442 +0.02(+0.23%)
Mar 02, 2023 7.224 7.257 7.191 7.249 233,227 +0.01(+0.12%)
Mar 01, 2023 7.249 7.283 7.199 7.241 211,042 +0.01(+0.12%)
Feb 28, 2023 7.149 7.232 7.132 7.232 155,093 +0.08(+1.05%)
Feb 27, 2023 7.115 7.157 7.065 7.157 134,418 +0.07(+0.94%)
Feb 24, 2023 7.040 7.107 7.025 7.090 65,918 +0.03(+0.36%)
Feb 23, 2023 7.031 7.115 7.015 7.065 110,180 +0.03(+0.48%)
Feb 22, 2023 6.973 7.065 6.931 7.031 130,365 +0.08(+1.08%)
Feb 21, 2023 7.115 7.148 6.916 6.956 258,741 -0.23(-3.15%)
Feb 17, 2023 7.308 7.308 7.140 7.182 231,593 -0.11(-1.49%)
Feb 16, 2023 7.350 7.383 7.283 7.291 67,878 -0.10(-1.36%)
Feb 15, 2023 7.350 7.412 7.308 7.391 232,076 +0.03(+0.34%)
Feb 14, 2023 7.341 7.391 7.324 7.366 142,101 +0.03(+0.34%)
Feb 13, 2023 7.383 7.417 7.320 7.341 103,574 -0.03(-0.45%)
Feb 10, 2023 7.417 7.425 7.366 7.375 122,898 -0.03(-0.44%)
Feb 09, 2023 7.507 7.507 7.399 7.407 160,928 -0.05(-0.67%)
Feb 08, 2023 7.474 7.490 7.416 7.457 128,992 +0.01(+0.11%)
Feb 07, 2023 7.449 7.465 7.407 7.449 100,738 +0.01(+0.11%)
Feb 06, 2023 7.465 7.490 7.382 7.440 141,581 -0.02(-0.33%)
Feb 03, 2023 7.440 7.523 7.428 7.465 226,616 +0.01(+0.11%)
Feb 02, 2023 7.366 7.474 7.366 7.457 295,489 +0.12(+1.58%)
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.