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

PIMCO Income Strategy Fund (NY: PFL )

8.280 -0.030 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2021 9.049 9.104 9.049 9.078 117,018 -0.06(-0.64%)
Jul 29, 2021 9.122 9.151 9.100 9.137 61,020 +0.01(+0.08%)
Jul 28, 2021 9.093 9.129 9.071 9.129 56,644 +0.04(+0.40%)
Jul 27, 2021 9.100 9.115 9.027 9.093 100,583 -0.01(-0.16%)
Jul 26, 2021 9.057 9.114 9.020 9.107 85,693 +0.05(+0.56%)
Jul 23, 2021 8.998 9.071 8.998 9.057 101,573 +0.07(+0.73%)
Jul 22, 2021 9.086 9.086 8.984 8.991 118,218 -0.09(-1.04%)
Jul 21, 2021 9.035 9.093 9.035 9.086 54,016 +0.05(+0.56%)
Jul 20, 2021 8.962 9.086 8.889 9.035 145,980 +0.09(+0.98%)
Jul 19, 2021 9.184 9.195 8.936 8.947 390,681 -0.26(-2.85%)
Jul 16, 2021 9.297 9.333 9.184 9.209 183,964 -0.09(-1.02%)
Jul 15, 2021 9.370 9.370 9.282 9.304 110,924 -0.09(-0.93%)
Jul 14, 2021 9.304 9.391 9.254 9.391 170,640 +0.11(+1.18%)
Jul 13, 2021 9.275 9.319 9.231 9.282 126,934 -0.02(-0.23%)
Jul 12, 2021 9.319 9.348 9.289 9.304 190,789 +0.00(+0.00%)
Jul 09, 2021 9.297 9.348 9.289 9.304 166,528 -0.01(-0.08%)
Jul 08, 2021 9.311 9.353 9.271 9.311 121,213 -0.04(-0.39%)
Jul 07, 2021 9.362 9.376 9.326 9.347 110,781 -0.01(-0.08%)
Jul 06, 2021 9.297 9.369 9.297 9.355 216,769 +0.06(+0.62%)
Jul 02, 2021 9.275 9.311 9.257 9.297 119,726 +0.06(+0.63%)
Jul 01, 2021 9.282 9.282 9.196 9.239 177,685 +0.02(+0.24%)
Jun 30, 2021 9.290 9.290 9.217 9.217 95,618 -0.03(-0.31%)
Jun 29, 2021 9.239 9.268 9.210 9.246 71,127 +0.04(+0.47%)
Jun 28, 2021 9.217 9.253 9.145 9.203 99,747 -0.01(-0.16%)
Jun 25, 2021 9.290 9.290 9.196 9.217 101,297 -0.02(-0.23%)
Jun 24, 2021 9.210 9.261 9.167 9.239 73,750 +0.04(+0.39%)
Jun 23, 2021 9.152 9.203 9.123 9.203 97,607 +0.07(+0.71%)
Jun 22, 2021 9.022 9.145 9.022 9.138 112,912 +0.08(+0.88%)
Jun 21, 2021 8.993 9.087 8.979 9.058 143,021 +0.09(+0.97%)
Jun 18, 2021 8.986 9.073 8.943 8.972 123,440 -0.09(-1.04%)
Jun 17, 2021 9.051 9.102 8.914 9.066 316,725 -0.04(-0.48%)
Jun 16, 2021 8.972 9.116 8.972 9.109 135,348 +0.14(+1.53%)
Jun 15, 2021 9.145 9.210 8.948 8.972 302,861 -0.17(-1.90%)
Jun 14, 2021 9.290 9.290 9.109 9.145 253,748 -0.09(-1.02%)
Jun 11, 2021 9.275 9.290 9.174 9.239 208,248 -0.07(-0.70%)
Jun 10, 2021 9.261 9.317 9.253 9.304 171,008 +0.05(+0.55%)
Jun 09, 2021 9.253 9.272 9.232 9.253 103,910 +0.04(+0.47%)
Jun 08, 2021 9.232 9.268 9.210 9.210 195,809 -0.02(-0.23%)
Jun 07, 2021 9.218 9.261 9.218 9.232 224,315 +0.01(+0.16%)
Jun 04, 2021 9.189 9.239 9.167 9.218 106,881 +0.04(+0.39%)
Jun 03, 2021 9.074 9.210 9.074 9.182 154,423 +0.07(+0.79%)
Jun 02, 2021 9.060 9.131 9.060 9.110 102,185 +0.04(+0.40%)
Jun 01, 2021 9.117 9.153 9.052 9.074 172,482 -0.01(-0.16%)
May 28, 2021 9.031 9.088 9.017 9.088 132,498 +0.06(+0.64%)
May 27, 2021 9.060 9.060 9.002 9.031 119,928 -0.06(-0.71%)
May 26, 2021 9.009 9.103 9.009 9.096 154,960 +0.10(+1.12%)
May 25, 2021 8.988 9.053 8.981 8.995 227,372 +0.01(+0.16%)
May 24, 2021 8.959 9.031 8.952 8.981 134,573 +0.04(+0.40%)
May 21, 2021 8.902 8.952 8.902 8.945 102,925 +0.04(+0.48%)
May 20, 2021 8.794 8.904 8.765 8.902 246,880 +0.15(+1.72%)
May 19, 2021 8.672 8.751 8.636 8.751 105,527 +0.05(+0.58%)
May 18, 2021 8.672 8.701 8.643 8.701 175,991 +0.08(+0.92%)
May 17, 2021 8.636 8.656 8.586 8.622 102,851 +0.01(+0.17%)
May 14, 2021 8.593 8.650 8.579 8.607 197,119 +0.06(+0.67%)
May 13, 2021 8.528 8.692 8.521 8.550 371,946 +0.02(+0.25%)
May 12, 2021 8.966 8.974 8.493 8.528 568,048 -0.46(-5.11%)
May 11, 2021 8.959 9.002 8.917 8.988 185,008 +0.00(+0.00%)
May 10, 2021 8.966 9.052 8.966 8.988 197,097 -0.01(-0.08%)
May 07, 2021 8.952 9.002 8.902 8.995 158,514 +0.04(+0.48%)
May 06, 2021 8.981 8.995 8.909 8.952 184,400 +0.01(+0.12%)
May 05, 2021 8.852 8.945 8.838 8.942 293,461 +0.10(+1.17%)
May 04, 2021 8.717 8.852 8.710 8.838 262,754 +0.12(+1.39%)
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.