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

PIMCO Income Strategy Fund (NY: PFL )

8.230 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
May 31, 2022 7.284 7.338 7.222 7.268 314,873 -0.08(-1.06%)
May 27, 2022 7.222 7.362 7.222 7.346 130,855 +0.16(+2.27%)
May 26, 2022 7.160 7.279 7.128 7.183 327,811 +0.05(+0.65%)
May 25, 2022 7.074 7.160 7.074 7.136 83,045 +0.05(+0.66%)
May 24, 2022 7.082 7.097 7.020 7.090 67,742 -0.01(-0.11%)
May 23, 2022 7.128 7.178 7.074 7.097 95,014 +0.00(+0.00%)
May 20, 2022 7.090 7.152 7.062 7.097 168,716 +0.01(+0.11%)
May 19, 2022 7.121 7.222 7.082 7.090 123,641 -0.10(-1.41%)
May 18, 2022 7.338 7.338 7.167 7.191 116,642 -0.20(-2.73%)
May 17, 2022 7.152 7.447 7.128 7.393 288,656 +0.26(+3.71%)
May 16, 2022 7.058 7.136 7.058 7.128 75,555 +0.03(+0.44%)
May 13, 2022 7.035 7.144 7.035 7.097 117,024 +0.09(+1.22%)
May 12, 2022 7.160 7.160 6.981 7.012 236,439 -0.16(-2.28%)
May 11, 2022 7.261 7.334 7.171 7.175 108,702 -0.12(-1.58%)
May 10, 2022 7.337 7.360 7.252 7.291 132,585 -0.03(-0.42%)
May 09, 2022 7.306 7.402 7.298 7.321 124,324 -0.14(-1.85%)
May 06, 2022 7.452 7.506 7.422 7.459 115,403 -0.03(-0.42%)
May 05, 2022 7.522 7.537 7.446 7.491 108,117 -0.07(-0.92%)
May 04, 2022 7.499 7.568 7.460 7.560 87,993 +0.06(+0.82%)
May 03, 2022 7.406 7.514 7.406 7.499 88,126 +0.07(+0.93%)
May 02, 2022 7.499 7.509 7.422 7.429 103,162 -0.05(-0.62%)
Apr 29, 2022 7.499 7.509 7.452 7.476 67,412 -0.04(-0.51%)
Apr 28, 2022 7.522 7.537 7.460 7.514 65,482 +0.02(+0.31%)
Apr 27, 2022 7.499 7.499 7.445 7.491 46,010 +0.02(+0.31%)
Apr 26, 2022 7.568 7.596 7.452 7.468 228,828 -0.10(-1.32%)
Apr 25, 2022 7.560 7.583 7.522 7.568 114,556 +0.00(+0.00%)
Apr 22, 2022 7.637 7.637 7.560 7.568 90,176 -0.06(-0.81%)
Apr 21, 2022 7.745 7.745 7.607 7.630 105,055 -0.09(-1.20%)
Apr 20, 2022 7.722 7.761 7.722 7.722 95,499 +0.01(+0.10%)
Apr 19, 2022 7.714 7.751 7.714 7.714 62,387 +0.00(+0.00%)
Apr 18, 2022 7.722 7.738 7.691 7.714 158,459 -0.02(-0.30%)
Apr 14, 2022 7.661 7.784 7.661 7.738 160,890 +0.05(+0.60%)
Apr 13, 2022 7.568 7.738 7.560 7.691 186,424 +0.08(+1.01%)
Apr 12, 2022 7.637 7.684 7.593 7.614 170,265 +0.02(+0.30%)
Apr 11, 2022 7.676 7.742 7.553 7.591 195,394 -0.15(-1.99%)
Apr 08, 2022 7.792 7.807 7.738 7.745 106,690 -0.08(-0.97%)
Apr 07, 2022 7.821 7.867 7.798 7.821 125,896 -0.01(-0.10%)
Apr 06, 2022 7.882 7.882 7.785 7.829 125,384 -0.08(-0.97%)
Apr 05, 2022 7.974 7.974 7.877 7.905 114,257 -0.08(-0.96%)
Apr 04, 2022 7.882 7.989 7.863 7.982 172,770 +0.14(+1.75%)
Apr 01, 2022 7.829 7.875 7.798 7.844 104,099 +0.05(+0.59%)
Mar 31, 2022 7.760 7.821 7.760 7.798 134,587 +0.06(+0.79%)
Mar 30, 2022 7.668 7.768 7.668 7.737 115,565 +0.04(+0.50%)
Mar 29, 2022 7.661 7.732 7.607 7.699 102,301 +0.09(+1.21%)
Mar 28, 2022 7.638 7.638 7.554 7.607 148,802 +0.03(+0.40%)
Mar 25, 2022 7.684 7.722 7.546 7.577 198,094 -0.15(-1.88%)
Mar 24, 2022 7.707 7.722 7.623 7.722 115,268 +0.08(+1.00%)
Mar 23, 2022 7.676 7.676 7.623 7.645 92,815 -0.02(-0.30%)
Mar 22, 2022 7.638 7.679 7.607 7.668 140,607 +0.03(+0.40%)
Mar 21, 2022 7.714 7.749 7.638 7.638 123,028 -0.10(-1.28%)
Mar 18, 2022 7.737 7.798 7.722 7.737 93,751 +0.00(+0.00%)
Mar 17, 2022 7.607 7.746 7.607 7.737 113,824 +0.11(+1.40%)
Mar 16, 2022 7.577 7.684 7.577 7.630 146,889 +0.09(+1.22%)
Mar 15, 2022 7.439 7.584 7.439 7.538 134,809 +0.08(+1.02%)
Mar 14, 2022 7.661 7.661 7.416 7.462 352,925 -0.15(-1.91%)
Mar 11, 2022 7.775 7.783 7.584 7.607 166,832 -0.12(-1.58%)
Mar 10, 2022 7.821 7.829 7.691 7.730 203,146 -0.10(-1.26%)
Mar 09, 2022 7.828 7.851 7.775 7.828 242,530 +0.05(+0.58%)
Mar 08, 2022 7.767 7.813 7.676 7.782 232,962 +0.02(+0.20%)
Mar 07, 2022 7.873 7.881 7.752 7.767 184,985 -0.09(-1.16%)
Mar 04, 2022 7.889 7.892 7.805 7.858 156,505 -0.04(-0.48%)
Mar 03, 2022 7.942 7.949 7.896 7.896 149,523 -0.02(-0.29%)
Mar 02, 2022 7.896 7.932 7.882 7.919 138,797 +0.06(+0.77%)
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.