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: 4:10 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 (%)
Jun 30, 2022 7.011 7.066 6.956 7.050 224,911 +0.05(+0.78%)
Jun 29, 2022 6.956 7.027 6.870 6.995 389,587 +0.08(+1.13%)
Jun 28, 2022 6.972 6.987 6.831 6.917 356,607 +0.00(+0.00%)
Jun 27, 2022 6.815 6.956 6.760 6.917 375,480 +0.16(+2.44%)
Jun 24, 2022 6.572 6.783 6.572 6.752 196,847 +0.20(+2.99%)
Jun 23, 2022 6.485 6.564 6.482 6.556 111,018 +0.10(+1.58%)
Jun 22, 2022 6.454 6.501 6.423 6.454 185,371 -0.02(-0.36%)
Jun 21, 2022 6.462 6.532 6.423 6.478 129,333 +0.06(+0.98%)
Jun 17, 2022 6.454 6.492 6.381 6.415 203,920 +0.01(+0.08%)
Jun 16, 2022 6.642 6.642 6.391 6.410 345,404 -0.30(-4.52%)
Jun 15, 2022 6.658 6.729 6.634 6.713 97,044 +0.05(+0.82%)
Jun 14, 2022 6.768 6.790 6.627 6.658 239,795 -0.10(-1.51%)
Jun 13, 2022 7.034 7.058 6.721 6.760 375,921 -0.36(-5.07%)
Jun 10, 2022 7.168 7.177 7.058 7.121 173,770 -0.09(-1.18%)
Jun 09, 2022 7.198 7.244 7.198 7.206 72,704 -0.03(-0.43%)
Jun 08, 2022 7.252 7.276 7.229 7.237 69,724 -0.02(-0.21%)
Jun 07, 2022 7.206 7.268 7.206 7.252 112,602 +0.04(+0.54%)
Jun 06, 2022 7.252 7.268 7.183 7.214 153,102 -0.01(-0.11%)
Jun 03, 2022 7.229 7.245 7.190 7.221 141,338 -0.02(-0.32%)
Jun 02, 2022 7.221 7.268 7.183 7.245 108,860 +0.02(+0.32%)
Jun 01, 2022 7.346 7.346 7.167 7.221 239,790 -0.05(-0.64%)
May 31, 2022 7.284 7.338 7.221 7.268 314,888 -0.08(-1.06%)
May 27, 2022 7.221 7.361 7.221 7.346 130,862 +0.16(+2.27%)
May 26, 2022 7.159 7.278 7.128 7.183 327,828 +0.05(+0.65%)
May 25, 2022 7.074 7.159 7.074 7.136 83,049 +0.05(+0.66%)
May 24, 2022 7.081 7.097 7.019 7.089 67,746 -0.01(-0.11%)
May 23, 2022 7.128 7.178 7.074 7.097 95,019 +0.00(+0.00%)
May 20, 2022 7.089 7.151 7.062 7.097 168,725 +0.01(+0.11%)
May 19, 2022 7.120 7.222 7.081 7.089 123,647 -0.10(-1.41%)
May 18, 2022 7.338 7.338 7.167 7.190 116,648 -0.20(-2.73%)
May 17, 2022 7.151 7.447 7.128 7.392 288,670 +0.26(+3.71%)
May 16, 2022 7.058 7.136 7.058 7.128 75,558 +0.03(+0.44%)
May 13, 2022 7.035 7.144 7.035 7.097 117,030 +0.09(+1.22%)
May 12, 2022 7.159 7.159 6.980 7.011 236,450 -0.16(-2.28%)
May 11, 2022 7.260 7.334 7.171 7.175 108,708 -0.12(-1.58%)
May 10, 2022 7.336 7.360 7.252 7.290 132,592 -0.03(-0.42%)
May 09, 2022 7.306 7.402 7.298 7.321 124,330 -0.14(-1.85%)
May 06, 2022 7.452 7.506 7.422 7.459 115,409 -0.03(-0.42%)
May 05, 2022 7.521 7.537 7.446 7.491 108,123 -0.07(-0.92%)
May 04, 2022 7.498 7.568 7.460 7.560 87,998 +0.06(+0.82%)
May 03, 2022 7.406 7.514 7.406 7.498 88,130 +0.07(+0.93%)
May 02, 2022 7.498 7.509 7.421 7.429 103,167 -0.05(-0.62%)
Apr 29, 2022 7.498 7.508 7.452 7.475 67,415 -0.04(-0.51%)
Apr 28, 2022 7.521 7.537 7.460 7.514 65,485 +0.02(+0.31%)
Apr 27, 2022 7.498 7.498 7.444 7.491 46,012 +0.02(+0.31%)
Apr 26, 2022 7.568 7.596 7.452 7.468 228,839 -0.10(-1.32%)
Apr 25, 2022 7.560 7.583 7.521 7.568 114,561 +0.00(+0.00%)
Apr 22, 2022 7.637 7.637 7.560 7.568 90,180 -0.06(-0.81%)
Apr 21, 2022 7.745 7.745 7.606 7.629 105,060 -0.09(-1.20%)
Apr 20, 2022 7.722 7.760 7.722 7.722 95,503 +0.01(+0.10%)
Apr 19, 2022 7.714 7.751 7.714 7.714 62,391 +0.00(+0.00%)
Apr 18, 2022 7.722 7.737 7.691 7.714 158,467 -0.02(-0.30%)
Apr 14, 2022 7.660 7.783 7.660 7.737 160,898 +0.05(+0.60%)
Apr 13, 2022 7.568 7.737 7.560 7.691 186,433 +0.08(+1.01%)
Apr 12, 2022 7.637 7.683 7.593 7.614 170,274 +0.02(+0.30%)
Apr 11, 2022 7.676 7.741 7.552 7.591 195,403 -0.15(-1.99%)
Apr 08, 2022 7.791 7.807 7.737 7.745 106,695 -0.08(-0.97%)
Apr 07, 2022 7.821 7.867 7.798 7.821 125,903 -0.01(-0.10%)
Apr 06, 2022 7.882 7.882 7.784 7.829 125,390 -0.08(-0.97%)
Apr 05, 2022 7.974 7.974 7.876 7.905 114,263 -0.08(-0.96%)
Apr 04, 2022 7.882 7.989 7.863 7.981 172,779 +0.14(+1.75%)
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.