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

PIMCO Income Strategy Fund (NY: PFL )

8.410 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 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%)
Dec 01, 2023 7.643 7.728 7.583 7.719 150,272 +0.12(+1.61%)
Nov 30, 2023 7.596 7.634 7.504 7.596 93,821 +0.02(+0.25%)
Nov 29, 2023 7.558 7.615 7.514 7.577 99,835 +0.04(+0.50%)
Nov 28, 2023 7.587 7.605 7.464 7.539 198,022 -0.06(-0.75%)
Nov 27, 2023 7.558 7.596 7.549 7.596 78,381 +0.05(+0.62%)
Nov 24, 2023 7.549 7.564 7.496 7.549 42,119 +0.06(+0.76%)
Nov 22, 2023 7.549 7.549 7.492 7.492 78,383 -0.01(-0.13%)
Nov 21, 2023 7.530 7.539 7.483 7.502 75,401 -0.01(-0.13%)
Nov 20, 2023 7.521 7.539 7.492 7.511 115,226 +0.02(+0.25%)
Nov 17, 2023 7.511 7.530 7.464 7.492 115,439 +0.04(+0.51%)
Nov 16, 2023 7.294 7.454 7.294 7.454 158,516 +0.16(+2.20%)
Nov 15, 2023 7.256 7.313 7.228 7.294 60,155 +0.08(+1.18%)
Nov 14, 2023 7.181 7.275 7.181 7.209 116,929 +0.11(+1.60%)
Nov 13, 2023 7.153 7.167 7.086 7.096 88,820 -0.10(-1.44%)
Nov 10, 2023 7.247 7.247 7.129 7.200 101,133 +0.02(+0.28%)
Nov 09, 2023 7.292 7.335 7.175 7.180 128,415 -0.10(-1.41%)
Nov 08, 2023 7.310 7.347 7.254 7.282 84,862 -0.02(-0.26%)
Nov 07, 2023 7.273 7.301 7.245 7.301 72,114 +0.06(+0.77%)
Nov 06, 2023 7.348 7.357 7.236 7.245 105,803 -0.09(-1.27%)
Nov 03, 2023 7.226 7.347 7.226 7.338 253,822 +0.13(+1.81%)
Nov 02, 2023 6.993 7.217 6.993 7.208 142,889 +0.24(+3.49%)
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.