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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Oct 29, 2021 8.369 8.421 8.369 8.392 93,595 +0.00(+0.00%)
Oct 28, 2021 8.362 8.406 8.340 8.392 122,921 +0.04(+0.44%)
Oct 27, 2021 8.332 8.370 8.310 8.354 150,512 -0.02(-0.27%)
Oct 26, 2021 8.347 8.384 8.377 419,648 +0.01(+0.18%)
Oct 25, 2021 8.444 8.466 8.343 8.362 270,408 -0.10(-1.14%)
Oct 22, 2021 8.436 8.488 8.436 8.458 99,835 -0.01(-0.09%)
Oct 21, 2021 8.481 8.533 8.458 8.466 107,691 -0.01(-0.09%)
Oct 20, 2021 8.496 8.548 8.473 8.473 118,965 -0.06(-0.70%)
Oct 19, 2021 8.525 8.548 8.513 8.533 79,323 +0.01(+0.09%)
Oct 18, 2021 8.496 8.562 8.473 8.525 180,555 -0.02(-0.26%)
Oct 15, 2021 8.510 8.570 8.510 8.548 134,981 +0.01(+0.17%)
Oct 14, 2021 8.525 8.548 8.481 8.533 135,566 +0.04(+0.44%)
Oct 13, 2021 8.503 8.540 8.436 8.496 81,700 -0.02(-0.26%)
Oct 12, 2021 8.548 8.555 8.510 8.518 73,452 -0.05(-0.61%)
Oct 11, 2021 8.555 8.585 8.533 8.570 73,423 +0.01(+0.09%)
Oct 08, 2021 8.622 8.622 8.548 8.562 97,798 -0.04(-0.42%)
Oct 07, 2021 8.584 8.636 8.547 8.599 174,402 +0.02(+0.26%)
Oct 06, 2021 8.547 8.576 8.517 8.576 79,316 +0.01(+0.17%)
Oct 05, 2021 8.525 8.576 8.517 8.562 92,294 +0.04(+0.43%)
Oct 04, 2021 8.503 8.540 8.451 8.525 85,866 +0.01(+0.17%)
Oct 01, 2021 8.599 8.618 8.435 8.510 155,796 -0.07(-0.77%)
Sep 30, 2021 8.451 8.576 8.444 8.576 140,717 +0.14(+1.66%)
Sep 29, 2021 8.414 8.547 8.377 8.436 151,227 +0.07(+0.88%)
Sep 28, 2021 8.488 8.488 8.340 8.362 279,999 -0.18(-2.16%)
Sep 27, 2021 8.621 8.621 8.525 8.547 116,961 -0.04(-0.52%)
Sep 24, 2021 8.562 8.635 8.562 8.591 127,274 -0.02(-0.26%)
Sep 23, 2021 8.672 8.739 8.613 8.613 137,245 -0.05(-0.60%)
Sep 22, 2021 8.547 8.701 8.525 8.665 208,136 +0.13(+1.47%)
Sep 21, 2021 8.540 8.606 8.488 8.540 176,853 +0.01(+0.17%)
Sep 20, 2021 8.562 8.606 8.421 8.525 318,529 -0.14(-1.62%)
Sep 17, 2021 8.695 8.702 8.606 8.665 97,030 -0.01(-0.17%)
Sep 16, 2021 8.695 8.746 8.650 8.680 184,822 -0.04(-0.51%)
Sep 15, 2021 8.628 8.746 8.628 8.724 143,633 +0.13(+1.46%)
Sep 14, 2021 8.709 8.798 8.599 8.599 309,404 -0.10(-1.10%)
Sep 13, 2021 8.776 8.782 8.658 8.695 248,834 -0.07(-0.76%)
Sep 10, 2021 8.791 8.791 8.724 8.761 110,706 +0.01(+0.10%)
Sep 09, 2021 8.819 8.863 8.753 8.753 215,048 -0.06(-0.67%)
Sep 08, 2021 8.606 8.863 8.606 8.811 367,120 +0.18(+2.12%)
Sep 07, 2021 8.606 8.760 8.327 8.628 820,850 -0.09(-1.01%)
Sep 03, 2021 9.361 9.361 8.595 8.716 1,449,427 -0.66(-7.04%)
Sep 02, 2021 9.310 9.420 9.163 9.376 617,985 -0.28(-2.89%)
Sep 01, 2021 9.691 9.706 9.640 9.654 164,454 +0.01(+0.08%)
Aug 31, 2021 9.662 9.684 9.632 9.647 172,415 +0.03(+0.30%)
Aug 30, 2021 9.581 9.640 9.566 9.618 108,859 +0.02(+0.23%)
Aug 27, 2021 9.493 9.596 9.493 9.596 123,225 +0.14(+1.47%)
Aug 26, 2021 9.544 9.576 9.427 9.456 184,637 -0.10(-1.04%)
Aug 25, 2021 9.511 9.581 9.486 9.555 196,201 +0.06(+0.66%)
Aug 24, 2021 9.456 9.515 9.456 9.493 106,935 +0.04(+0.39%)
Aug 23, 2021 9.405 9.471 9.398 9.456 108,449 +0.10(+1.02%)
Aug 20, 2021 9.383 9.427 9.354 9.361 63,867 +0.00(+0.00%)
Aug 19, 2021 9.405 9.427 9.313 9.361 173,444 -0.06(-0.62%)
Aug 18, 2021 9.405 9.445 9.383 9.420 81,959 +0.01(+0.16%)
Aug 17, 2021 9.449 9.456 9.361 9.405 101,884 -0.05(-0.54%)
Aug 16, 2021 9.442 9.470 9.398 9.456 108,118 +0.01(+0.16%)
Aug 13, 2021 9.442 9.481 9.442 9.442 88,254 -0.03(-0.31%)
Aug 12, 2021 9.464 9.515 9.434 9.471 113,530 -0.04(-0.39%)
Aug 11, 2021 9.544 9.552 9.500 9.508 91,996 -0.04(-0.38%)
Aug 10, 2021 9.683 9.683 9.515 9.544 107,826 +0.04(+0.38%)
Aug 09, 2021 9.413 9.581 9.413 9.508 199,054 +0.06(+0.62%)
Aug 06, 2021 9.428 9.464 9.413 9.450 155,889 +0.04(+0.46%)
Aug 05, 2021 9.362 9.428 9.348 9.406 159,351 +0.00(+0.00%)
Aug 04, 2021 9.319 9.406 9.284 9.406 97,041 +0.11(+1.17%)
Aug 03, 2021 9.209 9.297 9.107 9.297 126,762 +0.12(+1.35%)
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.