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 UNCHANGED
Streaming Delayed 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 (%)
Jun 13, 2024 8.270 8.300 8.220 8.240 108,332 +0.01(+0.14%)
Jun 12, 2024 8.258 8.288 8.219 8.229 133,351 +0.00(+0.00%)
Jun 11, 2024 8.239 8.248 8.209 8.229 50,857 -0.01(-0.12%)
Jun 10, 2024 8.239 8.278 8.229 8.239 69,367 -0.02(-0.24%)
Jun 07, 2024 8.219 8.278 8.219 8.258 78,476 -0.00(-0.01%)
Jun 06, 2024 8.248 8.268 8.219 8.259 72,226 -0.01(-0.11%)
Jun 05, 2024 8.258 8.278 8.229 8.268 77,249 +0.03(+0.36%)
Jun 04, 2024 8.229 8.268 8.199 8.239 120,197 +0.00(+0.01%)
Jun 03, 2024 8.219 8.367 8.199 8.238 153,758 +0.03(+0.35%)
May 31, 2024 8.189 8.217 8.179 8.209 65,572 +0.02(+0.24%)
May 30, 2024 8.199 8.199 8.179 8.189 39,430 +0.01(+0.12%)
May 29, 2024 8.189 8.219 8.179 8.179 85,990 -0.03(-0.36%)
May 28, 2024 8.209 8.229 8.199 8.209 56,005 +0.01(+0.12%)
May 24, 2024 8.239 8.256 8.179 8.199 100,381 -0.03(-0.36%)
May 23, 2024 8.298 8.317 8.224 8.229 67,027 -0.06(-0.72%)
May 22, 2024 8.308 8.318 8.281 8.288 57,338 -0.02(-0.24%)
May 21, 2024 8.268 8.308 8.268 8.308 66,440 +0.03(+0.36%)
May 20, 2024 8.239 8.288 8.239 8.278 75,260 +0.01(+0.12%)
May 17, 2024 8.248 8.278 8.248 8.268 62,930 +0.01(+0.12%)
May 16, 2024 8.239 8.288 8.239 8.258 105,697 +0.00(+0.06%)
May 15, 2024 8.239 8.268 8.239 8.253 65,679 +0.05(+0.66%)
May 14, 2024 8.219 8.239 8.189 8.199 68,403 -0.04(-0.48%)
May 13, 2024 8.239 8.248 8.194 8.239 59,988 +0.00(+0.00%)
May 10, 2024 8.219 8.268 8.190 8.239 114,044 -0.01(-0.10%)
May 09, 2024 8.237 8.257 8.227 8.247 113,243 +0.00(+0.00%)
May 08, 2024 8.267 8.267 8.208 8.247 70,105 -0.02(-0.24%)
May 07, 2024 8.247 8.281 8.243 8.267 97,458 +0.02(+0.24%)
May 06, 2024 8.237 8.276 8.208 8.247 97,399 -0.01(-0.12%)
May 03, 2024 8.237 8.260 8.227 8.257 67,571 +0.06(+0.72%)
May 02, 2024 8.218 8.237 8.188 8.198 95,587 +0.01(+0.12%)
May 01, 2024 8.149 8.218 8.126 8.188 95,817 +0.04(+0.48%)
Apr 30, 2024 8.139 8.186 8.120 8.149 89,827 -0.01(-0.12%)
Apr 29, 2024 8.139 8.169 8.122 8.159 34,041 +0.05(+0.60%)
Apr 26, 2024 8.080 8.149 8.080 8.110 54,406 +0.03(+0.36%)
Apr 25, 2024 7.972 8.110 7.972 8.080 70,514 -0.03(-0.36%)
Apr 24, 2024 8.169 8.169 8.061 8.110 78,840 -0.03(-0.36%)
Apr 23, 2024 8.129 8.169 8.129 8.139 85,129 +0.01(+0.12%)
Apr 22, 2024 7.982 8.129 7.982 8.129 80,532 +0.14(+1.72%)
Apr 19, 2024 8.031 8.041 7.963 7.992 111,057 -0.02(-0.24%)
Apr 18, 2024 7.992 8.012 7.953 8.012 103,693 +0.06(+0.74%)
Apr 17, 2024 7.914 7.970 7.914 7.953 91,295 +0.05(+0.62%)
Apr 16, 2024 7.845 7.904 7.796 7.904 122,915 +0.05(+0.62%)
Apr 15, 2024 8.090 8.100 7.845 7.855 190,158 -0.17(-2.08%)
Apr 12, 2024 8.120 8.129 7.992 8.021 100,686 -0.10(-1.21%)
Apr 11, 2024 8.208 8.208 8.071 8.120 124,093 -0.08(-0.96%)
Apr 10, 2024 8.247 8.286 8.178 8.198 129,209 -0.09(-1.05%)
Apr 09, 2024 8.304 8.309 8.275 8.285 132,447 -0.01(-0.12%)
Apr 08, 2024 8.295 8.304 8.256 8.295 136,946 +0.00(+0.00%)
Apr 05, 2024 8.295 8.304 8.275 8.295 119,022 -0.01(-0.12%)
Apr 04, 2024 8.314 8.324 8.285 8.304 78,097 +0.01(+0.12%)
Apr 03, 2024 8.295 8.295 8.265 8.295 99,188 +0.01(+0.12%)
Apr 02, 2024 8.265 8.324 8.246 8.285 162,869 -0.02(-0.23%)
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.