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

PIMCO Income Strategy Fund (NY: PFL )

8.380 +0.010 (+0.12%)
Streaming Delayed Price Updated: 9:38 AM 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 (%)
Sep 30, 2021 8.451 8.577 8.444 8.577 140,710 +0.14(+1.66%)
Sep 29, 2021 8.415 8.547 8.378 8.437 151,220 +0.07(+0.88%)
Sep 28, 2021 8.488 8.488 8.341 8.363 279,985 -0.18(-2.16%)
Sep 27, 2021 8.621 8.621 8.525 8.547 116,955 -0.04(-0.52%)
Sep 24, 2021 8.562 8.636 8.562 8.592 127,268 -0.02(-0.26%)
Sep 23, 2021 8.673 8.739 8.614 8.614 137,238 -0.05(-0.60%)
Sep 22, 2021 8.547 8.701 8.525 8.665 208,125 +0.13(+1.47%)
Sep 21, 2021 8.540 8.606 8.488 8.540 176,844 +0.01(+0.17%)
Sep 20, 2021 8.562 8.606 8.422 8.525 318,513 -0.14(-1.62%)
Sep 17, 2021 8.695 8.702 8.606 8.665 97,025 -0.01(-0.17%)
Sep 16, 2021 8.695 8.747 8.651 8.680 184,813 -0.04(-0.51%)
Sep 15, 2021 8.629 8.747 8.629 8.725 143,626 +0.13(+1.46%)
Sep 14, 2021 8.710 8.798 8.599 8.599 309,388 -0.10(-1.10%)
Sep 13, 2021 8.776 8.783 8.658 8.695 248,822 -0.07(-0.76%)
Sep 10, 2021 8.791 8.791 8.725 8.761 110,700 +0.01(+0.10%)
Sep 09, 2021 8.819 8.863 8.753 8.753 215,037 -0.06(-0.67%)
Sep 08, 2021 8.606 8.863 8.606 8.812 367,102 +0.18(+2.12%)
Sep 07, 2021 8.606 8.760 8.328 8.628 820,809 -0.09(-1.01%)
Sep 03, 2021 9.361 9.361 8.595 8.716 1,449,355 -0.66(-7.04%)
Sep 02, 2021 9.310 9.420 9.164 9.376 617,954 -0.28(-2.89%)
Sep 01, 2021 9.691 9.706 9.640 9.655 164,446 +0.01(+0.08%)
Aug 31, 2021 9.662 9.684 9.633 9.647 172,407 +0.03(+0.30%)
Aug 30, 2021 9.581 9.640 9.567 9.618 108,853 +0.02(+0.23%)
Aug 27, 2021 9.493 9.596 9.493 9.596 123,219 +0.14(+1.47%)
Aug 26, 2021 9.545 9.577 9.427 9.457 184,628 -0.10(-1.04%)
Aug 25, 2021 9.511 9.581 9.486 9.556 196,191 +0.06(+0.66%)
Aug 24, 2021 9.457 9.515 9.457 9.493 106,930 +0.04(+0.39%)
Aug 23, 2021 9.405 9.471 9.398 9.457 108,444 +0.10(+1.02%)
Aug 20, 2021 9.383 9.427 9.354 9.361 63,864 +0.00(+0.00%)
Aug 19, 2021 9.405 9.427 9.314 9.361 173,435 -0.06(-0.62%)
Aug 18, 2021 9.405 9.445 9.383 9.420 81,955 +0.01(+0.16%)
Aug 17, 2021 9.449 9.457 9.361 9.405 101,879 -0.05(-0.54%)
Aug 16, 2021 9.442 9.470 9.398 9.457 108,113 +0.01(+0.16%)
Aug 13, 2021 9.442 9.481 9.442 9.442 88,250 -0.03(-0.31%)
Aug 12, 2021 9.464 9.515 9.435 9.471 113,524 -0.04(-0.39%)
Aug 11, 2021 9.545 9.552 9.501 9.508 91,992 -0.04(-0.38%)
Aug 10, 2021 9.683 9.683 9.516 9.545 107,820 +0.04(+0.38%)
Aug 09, 2021 9.414 9.581 9.414 9.508 199,044 +0.06(+0.62%)
Aug 06, 2021 9.428 9.465 9.414 9.450 155,881 +0.04(+0.46%)
Aug 05, 2021 9.363 9.428 9.348 9.406 159,343 +0.00(+0.00%)
Aug 04, 2021 9.319 9.406 9.284 9.406 97,037 +0.11(+1.17%)
Aug 03, 2021 9.210 9.297 9.108 9.297 126,756 +0.12(+1.35%)
Aug 02, 2021 9.137 9.188 9.108 9.173 113,328 +0.09(+1.04%)
Jul 30, 2021 9.050 9.104 9.050 9.079 117,012 -0.06(-0.64%)
Jul 29, 2021 9.122 9.152 9.101 9.137 61,017 +0.01(+0.08%)
Jul 28, 2021 9.093 9.130 9.072 9.130 56,641 +0.04(+0.40%)
Jul 27, 2021 9.101 9.115 9.028 9.093 100,577 -0.01(-0.16%)
Jul 26, 2021 9.057 9.115 9.021 9.108 85,688 +0.05(+0.56%)
Jul 23, 2021 8.999 9.072 8.999 9.057 101,568 +0.07(+0.73%)
Jul 22, 2021 9.086 9.086 8.984 8.991 118,212 -0.09(-1.04%)
Jul 21, 2021 9.035 9.093 9.035 9.086 54,014 +0.05(+0.56%)
Jul 20, 2021 8.962 9.086 8.890 9.035 145,973 +0.09(+0.98%)
Jul 19, 2021 9.184 9.195 8.937 8.948 390,661 -0.26(-2.85%)
Jul 16, 2021 9.297 9.334 9.184 9.210 183,955 -0.09(-1.02%)
Jul 15, 2021 9.370 9.370 9.283 9.305 110,919 -0.09(-0.93%)
Jul 14, 2021 9.305 9.392 9.254 9.392 170,632 +0.11(+1.18%)
Jul 13, 2021 9.275 9.319 9.232 9.283 126,927 -0.02(-0.23%)
Jul 12, 2021 9.319 9.348 9.290 9.305 190,780 +0.00(+0.00%)
Jul 09, 2021 9.297 9.348 9.290 9.305 166,519 -0.01(-0.08%)
Jul 08, 2021 9.312 9.354 9.271 9.312 121,207 -0.04(-0.39%)
Jul 07, 2021 9.362 9.377 9.326 9.348 110,775 -0.01(-0.08%)
Jul 06, 2021 9.297 9.370 9.297 9.355 216,758 +0.06(+0.62%)
Jul 02, 2021 9.276 9.311 9.257 9.297 119,720 +0.06(+0.63%)
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.