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

PIMCO Income Strategy Fund (NY: PFL )

8.345 -0.025 (-0.30%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 23, 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 (%)
Jan 31, 2023 7.428 7.514 7.420 7.497 207,693 +0.09(+1.27%)
Jan 30, 2023 7.437 7.462 7.403 7.403 124,818 -0.05(-0.69%)
Jan 27, 2023 7.428 7.539 7.420 7.454 206,610 +0.03(+0.34%)
Jan 26, 2023 7.462 7.497 7.420 7.428 77,355 -0.00(-0.06%)
Jan 25, 2023 7.403 7.462 7.360 7.433 167,980 +0.04(+0.52%)
Jan 24, 2023 7.386 7.522 7.369 7.394 93,019 -0.00(-0.06%)
Jan 23, 2023 7.351 7.420 7.339 7.398 151,199 +0.05(+0.64%)
Jan 20, 2023 7.351 7.360 7.334 7.351 57,119 +0.01(+0.12%)
Jan 19, 2023 7.317 7.360 7.317 7.343 106,702 +0.02(+0.23%)
Jan 18, 2023 7.334 7.338 7.300 7.326 109,675 +0.02(+0.23%)
Jan 17, 2023 7.232 7.334 7.232 7.309 125,596 +0.06(+0.82%)
Jan 13, 2023 7.258 7.283 7.232 7.249 102,377 -0.01(-0.12%)
Jan 12, 2023 7.258 7.266 7.208 7.258 87,012 +0.03(+0.37%)
Jan 11, 2023 7.248 7.298 7.206 7.231 160,678 +0.03(+0.35%)
Jan 10, 2023 7.163 7.205 7.121 7.205 91,917 +0.07(+0.95%)
Jan 09, 2023 7.138 7.167 7.126 7.138 120,494 +0.03(+0.48%)
Jan 06, 2023 7.078 7.121 7.054 7.104 88,381 +0.07(+0.96%)
Jan 05, 2023 7.112 7.112 6.994 7.036 158,175 -0.08(-1.07%)
Jan 04, 2023 7.112 7.138 7.078 7.112 128,048 +0.05(+0.72%)
Jan 03, 2023 6.935 7.070 6.918 7.062 149,526 +0.20(+2.96%)
Dec 30, 2022 6.808 6.859 6.732 6.859 168,563 +0.08(+1.12%)
Dec 29, 2022 6.774 6.823 6.732 6.782 226,676 +0.04(+0.63%)
Dec 28, 2022 6.867 6.867 6.689 6.740 141,425 -0.10(-1.48%)
Dec 27, 2022 6.901 6.985 6.833 6.842 159,762 -0.06(-0.86%)
Dec 23, 2022 6.859 6.935 6.829 6.901 145,176 +0.06(+0.87%)
Dec 22, 2022 6.859 6.875 6.766 6.842 152,696 -0.01(-0.12%)
Dec 21, 2022 6.926 6.976 6.799 6.850 252,678 -0.08(-1.10%)
Dec 20, 2022 6.960 7.028 6.892 6.926 187,177 -0.05(-0.73%)
Dec 19, 2022 7.053 7.095 6.943 6.977 175,940 -0.05(-0.72%)
Dec 16, 2022 7.087 7.213 7.007 7.028 77,964 -0.09(-1.31%)
Dec 15, 2022 7.036 7.142 7.036 7.121 118,870 +0.08(+1.20%)
Dec 14, 2022 7.070 7.121 7.011 7.036 151,055 -0.03(-0.48%)
Dec 13, 2022 7.129 7.155 7.066 7.070 100,084 -0.01(-0.12%)
Dec 12, 2022 7.078 7.121 6.994 7.078 110,876 +0.01(+0.12%)
Dec 09, 2022 7.239 7.239 7.019 7.070 185,383 -0.13(-1.80%)
Dec 08, 2022 7.204 7.229 7.187 7.200 84,806 -0.01(-0.17%)
Dec 07, 2022 7.120 7.212 7.104 7.212 159,691 +0.11(+1.53%)
Dec 06, 2022 7.187 7.204 7.078 7.104 120,381 -0.06(-0.82%)
Dec 05, 2022 7.171 7.179 7.129 7.162 75,909 +0.00(+0.00%)
Dec 02, 2022 7.087 7.171 7.083 7.162 91,228 +0.04(+0.59%)
Dec 01, 2022 7.137 7.162 7.078 7.120 147,258 +0.03(+0.35%)
Nov 30, 2022 7.062 7.102 7.045 7.095 65,054 +0.01(+0.12%)
Nov 29, 2022 7.070 7.087 7.028 7.087 74,874 +0.04(+0.59%)
Nov 28, 2022 7.053 7.112 7.020 7.045 107,671 -0.02(-0.24%)
Nov 25, 2022 7.045 7.078 7.007 7.062 55,555 +0.01(+0.12%)
Nov 23, 2022 7.020 7.053 7.020 7.053 95,409 +0.03(+0.47%)
Nov 22, 2022 7.011 7.037 6.995 7.020 65,413 +0.04(+0.60%)
Nov 21, 2022 7.011 7.047 6.961 6.978 89,970 -0.02(-0.24%)
Nov 18, 2022 7.062 7.070 6.961 6.995 249,724 -0.03(-0.36%)
Nov 17, 2022 7.028 7.045 6.936 7.020 163,110 -0.01(-0.12%)
Nov 16, 2022 7.020 7.078 6.986 7.028 163,237 +0.02(+0.24%)
Nov 15, 2022 7.037 7.087 6.974 7.011 161,176 +0.03(+0.48%)
Nov 14, 2022 6.986 7.020 6.944 6.978 75,016 -0.03(-0.36%)
Nov 11, 2022 7.037 7.045 6.986 7.003 123,399 +0.07(+0.98%)
Nov 10, 2022 6.951 7.051 6.927 6.935 151,858 +0.08(+1.23%)
Nov 09, 2022 6.974 6.990 6.838 6.851 140,973 -0.11(-1.53%)
Nov 08, 2022 6.999 7.015 6.958 6.958 166,547 -0.02(-0.24%)
Nov 07, 2022 6.949 6.990 6.941 6.974 100,989 +0.07(+0.95%)
Nov 04, 2022 6.990 6.999 6.900 6.908 94,452 -0.02(-0.36%)
Nov 03, 2022 6.867 6.949 6.851 6.933 75,739 +0.01(+0.12%)
Nov 02, 2022 6.999 7.007 6.916 6.925 104,807 -0.04(-0.59%)
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.