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

PIMCO Income Strategy Fund (NY: PFL )

8.329 -0.041 (-0.49%)
Streaming Delayed Price Updated: 2:19 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 (%)
May 22, 2024 8.390 8.400 8.363 8.370 56,777 -0.02(-0.24%)
May 21, 2024 8.350 8.390 8.350 8.390 65,790 +0.03(+0.36%)
May 20, 2024 8.320 8.370 8.320 8.360 74,523 +0.01(+0.12%)
May 17, 2024 8.330 8.360 8.330 8.350 62,314 +0.01(+0.12%)
May 16, 2024 8.320 8.370 8.320 8.340 104,662 +0.00(+0.06%)
May 15, 2024 8.320 8.350 8.320 8.335 65,036 +0.06(+0.66%)
May 14, 2024 8.300 8.320 8.270 8.280 67,733 -0.04(-0.48%)
May 13, 2024 8.320 8.330 8.275 8.320 59,401 +0.00(+0.00%)
May 10, 2024 8.300 8.350 8.271 8.320 112,927 -0.01(-0.10%)
May 09, 2024 8.319 8.338 8.309 8.329 112,134 +0.00(+0.00%)
May 08, 2024 8.348 8.348 8.289 8.329 69,418 -0.02(-0.24%)
May 07, 2024 8.329 8.363 8.324 8.348 96,504 +0.02(+0.24%)
May 06, 2024 8.319 8.358 8.289 8.329 96,445 -0.01(-0.12%)
May 03, 2024 8.319 8.341 8.309 8.338 66,909 +0.06(+0.72%)
May 02, 2024 8.299 8.319 8.269 8.279 94,651 +0.01(+0.12%)
May 01, 2024 8.230 8.299 8.206 8.269 94,879 +0.04(+0.48%)
Apr 30, 2024 8.220 8.267 8.200 8.230 88,947 -0.01(-0.12%)
Apr 29, 2024 8.220 8.249 8.203 8.239 33,708 +0.05(+0.60%)
Apr 26, 2024 8.160 8.230 8.160 8.190 53,873 +0.03(+0.36%)
Apr 25, 2024 8.051 8.190 8.051 8.160 69,823 -0.03(-0.36%)
Apr 24, 2024 8.249 8.249 8.140 8.190 78,068 -0.03(-0.36%)
Apr 23, 2024 8.210 8.249 8.210 8.220 84,295 +0.01(+0.12%)
Apr 22, 2024 8.061 8.210 8.061 8.210 79,743 +0.14(+1.72%)
Apr 19, 2024 8.111 8.121 8.041 8.071 109,969 -0.02(-0.24%)
Apr 18, 2024 8.071 8.091 8.031 8.091 102,677 +0.06(+0.74%)
Apr 17, 2024 7.992 8.049 7.992 8.031 90,400 +0.05(+0.62%)
Apr 16, 2024 7.923 7.982 7.873 7.982 121,711 +0.05(+0.62%)
Apr 15, 2024 8.170 8.180 7.923 7.932 188,295 -0.17(-2.08%)
Apr 12, 2024 8.200 8.210 8.071 8.101 99,699 -0.10(-1.21%)
Apr 11, 2024 8.289 8.289 8.150 8.200 122,878 -0.08(-0.96%)
Apr 10, 2024 8.329 8.368 8.259 8.279 127,943 -0.09(-1.05%)
Apr 09, 2024 8.386 8.391 8.357 8.367 131,149 -0.01(-0.12%)
Apr 08, 2024 8.377 8.386 8.337 8.377 135,605 +0.00(+0.00%)
Apr 05, 2024 8.377 8.386 8.357 8.377 117,856 -0.01(-0.12%)
Apr 04, 2024 8.396 8.406 8.367 8.386 77,332 +0.01(+0.12%)
Apr 03, 2024 8.377 8.377 8.347 8.377 98,216 +0.01(+0.12%)
Apr 02, 2024 8.347 8.406 8.328 8.367 161,274 -0.02(-0.23%)
Apr 01, 2024 8.347 8.391 8.328 8.386 169,387 +0.07(+0.83%)
Mar 28, 2024 8.308 8.357 8.308 8.318 155,584 +0.00(+0.06%)
Mar 27, 2024 8.318 8.337 8.293 8.313 110,065 +0.01(+0.18%)
Mar 26, 2024 8.288 8.328 8.288 8.298 85,270 -0.01(-0.12%)
Mar 25, 2024 8.308 8.328 8.299 8.308 60,496 -0.01(-0.12%)
Mar 22, 2024 8.318 8.337 8.318 8.318 68,691 +0.01(+0.12%)
Mar 21, 2024 8.337 8.337 8.288 8.308 99,373 +0.02(+0.24%)
Mar 20, 2024 8.269 8.318 8.244 8.288 134,171 +0.06(+0.72%)
Mar 19, 2024 8.239 8.239 8.200 8.230 142,045 +0.04(+0.48%)
Mar 18, 2024 8.141 8.190 8.141 8.190 75,234 +0.08(+0.97%)
Mar 15, 2024 8.220 8.230 8.112 8.112 116,649 -0.10(-1.19%)
Mar 14, 2024 8.259 8.278 8.190 8.210 73,855 -0.04(-0.48%)
Mar 13, 2024 8.259 8.337 8.230 8.249 133,344 -0.03(-0.36%)
Mar 12, 2024 8.298 8.303 8.210 8.279 174,171 -0.02(-0.24%)
Mar 11, 2024 8.318 8.318 8.269 8.298 88,807 -0.02(-0.24%)
Mar 08, 2024 8.347 8.357 8.269 8.318 106,275 +0.00(+0.02%)
Mar 07, 2024 8.326 8.336 8.316 8.316 112,319 +0.01(+0.12%)
Mar 06, 2024 8.297 8.326 8.282 8.307 117,836 +0.04(+0.47%)
Mar 05, 2024 8.278 8.297 8.258 8.268 118,153 +0.00(+0.00%)
Mar 04, 2024 8.248 8.321 8.219 8.268 144,331 +0.04(+0.47%)
Mar 01, 2024 8.248 8.258 8.210 8.229 153,962 -0.01(-0.12%)
Feb 29, 2024 8.258 8.282 8.210 8.239 84,602 -0.01(-0.12%)
Feb 28, 2024 8.219 8.268 8.219 8.248 124,230 +0.04(+0.47%)
Feb 27, 2024 8.200 8.229 8.190 8.210 65,779 +0.01(+0.12%)
Feb 26, 2024 8.200 8.210 8.122 8.200 131,181 +0.02(+0.24%)
Feb 23, 2024 8.180 8.210 8.173 8.180 85,115 +0.01(+0.12%)
Feb 22, 2024 8.200 8.210 8.162 8.171 90,696 +0.01(+0.12%)
Feb 21, 2024 8.132 8.200 8.132 8.161 140,468 -0.03(-0.36%)
Feb 20, 2024 8.219 8.241 8.161 8.190 120,541 +0.00(+0.00%)
Feb 16, 2024 8.200 8.210 8.180 8.190 77,240 -0.01(-0.12%)
Feb 15, 2024 8.180 8.200 8.151 8.200 125,319 +0.04(+0.48%)
Feb 14, 2024 8.151 8.180 8.132 8.161 87,666 +0.03(+0.36%)
Feb 13, 2024 8.122 8.151 8.112 8.132 143,185 -0.02(-0.24%)
Feb 12, 2024 8.180 8.180 8.124 8.151 110,654 +0.01(+0.12%)
Feb 09, 2024 8.161 8.171 8.122 8.142 94,181 +0.00(+0.02%)
Feb 08, 2024 8.179 8.217 8.121 8.140 117,796 -0.02(-0.24%)
Feb 07, 2024 8.159 8.179 8.150 8.159 69,727 +0.01(+0.12%)
Feb 06, 2024 8.131 8.179 8.102 8.150 151,058 +0.01(+0.11%)
Feb 05, 2024 8.111 8.169 8.111 8.140 141,381 +0.00(+0.00%)
Feb 02, 2024 8.121 8.171 8.121 8.140 104,260 -0.01(-0.12%)
Feb 01, 2024 8.179 8.179 8.121 8.150 129,679 +0.03(+0.36%)
Jan 31, 2024 8.140 8.169 8.092 8.121 122,244 -0.02(-0.24%)
Jan 30, 2024 8.131 8.159 8.111 8.140 124,308 -0.00(-0.00%)
Jan 29, 2024 8.140 8.174 8.121 8.140 113,203 -0.03(-0.35%)
Jan 26, 2024 8.121 8.179 8.111 8.169 114,190 +0.01(+0.12%)
Jan 25, 2024 8.150 8.188 8.123 8.159 128,696 +0.01(+0.12%)
Jan 24, 2024 8.208 8.208 8.131 8.150 112,387 +0.00(+0.00%)
Jan 23, 2024 8.131 8.169 8.131 8.150 86,433 +0.01(+0.18%)
Jan 22, 2024 8.111 8.159 8.082 8.135 107,964 +0.00(+0.06%)
Jan 19, 2024 8.131 8.151 8.063 8.131 121,456 +0.04(+0.48%)
Jan 18, 2024 8.121 8.171 8.063 8.092 118,236 -0.02(-0.24%)
Jan 17, 2024 8.131 8.179 8.082 8.111 91,371 -0.07(-0.82%)
Jan 16, 2024 8.236 8.217 8.121 8.179 160,199 -0.03(-0.35%)
Jan 12, 2024 8.159 8.246 8.159 8.208 145,606 +0.04(+0.47%)
Jan 11, 2024 8.169 8.198 8.140 8.169 80,803 -0.02(-0.22%)
Jan 10, 2024 8.216 8.216 8.168 8.187 151,530 +0.01(+0.12%)
Jan 09, 2024 8.168 8.206 8.163 8.177 96,803 -0.02(-0.23%)
Jan 08, 2024 8.139 8.206 8.128 8.196 186,567 +0.05(+0.58%)
Jan 05, 2024 8.120 8.187 8.111 8.149 107,413 +0.03(+0.35%)
Jan 04, 2024 8.101 8.149 8.082 8.120 181,901 +0.04(+0.47%)
Jan 03, 2024 8.149 8.149 8.063 8.082 131,682 +0.01(+0.12%)
Jan 02, 2024 8.053 8.092 8.020 8.073 183,098 +0.03(+0.36%)
Dec 29, 2023 7.949 8.044 7.949 8.044 155,104 +0.10(+1.20%)
Dec 28, 2023 8.025 8.053 7.930 7.949 132,880 -0.07(-0.83%)
Dec 27, 2023 8.006 8.030 7.977 8.015 105,524 +0.00(+0.00%)
Dec 26, 2023 8.025 8.025 7.976 8.015 70,348 +0.04(+0.48%)
Dec 22, 2023 7.949 8.006 7.930 7.977 99,478 +0.07(+0.84%)
Dec 21, 2023 7.958 7.977 7.891 7.911 80,678 -0.03(-0.36%)
Dec 20, 2023 7.939 7.987 7.853 7.939 171,160 +0.02(+0.24%)
Dec 19, 2023 7.939 7.977 7.911 7.920 108,992 -0.02(-0.24%)
Dec 18, 2023 7.939 7.987 7.891 7.939 163,960 +0.04(+0.48%)
Dec 15, 2023 7.930 7.977 7.901 7.901 110,751 -0.03(-0.36%)
Dec 14, 2023 7.872 7.968 7.872 7.930 237,887 +0.10(+1.22%)
Dec 13, 2023 7.749 7.853 7.710 7.834 145,397 +0.10(+1.36%)
Dec 12, 2023 7.720 7.749 7.663 7.729 109,258 +0.00(+0.00%)
Dec 11, 2023 7.758 7.758 7.682 7.729 131,082 -0.03(-0.37%)
Dec 08, 2023 7.672 7.796 7.663 7.758 139,334 +0.03(+0.39%)
Dec 07, 2023 7.756 7.756 7.681 7.728 120,403 +0.02(+0.24%)
Dec 06, 2023 7.785 7.802 7.690 7.709 145,000 -0.07(-0.85%)
Dec 05, 2023 7.804 7.813 7.728 7.775 110,765 +0.01(+0.12%)
Dec 04, 2023 7.719 7.785 7.719 7.766 141,845 +0.05(+0.61%)
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.