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

PIMCO Income Strategy Fund (NY: PFL )

8.310 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2021 7.866 7.933 7.858 7.933 297,621 +0.03(+0.38%)
Nov 29, 2021 7.947 7.962 7.895 7.903 158,863 -0.01(-0.19%)
Nov 26, 2021 7.962 7.992 7.858 7.918 125,449 -0.10(-1.20%)
Nov 24, 2021 7.977 8.029 7.925 8.014 104,419 +0.03(+0.37%)
Nov 23, 2021 8.036 8.036 7.984 7.984 130,528 -0.07(-0.83%)
Nov 22, 2021 8.110 8.110 7.918 8.051 327,589 -0.06(-0.73%)
Nov 19, 2021 8.125 8.155 8.088 8.110 245,891 -0.04(-0.55%)
Nov 18, 2021 8.199 8.229 8.155 8.155 201,903 -0.09(-1.08%)
Nov 17, 2021 8.266 8.266 8.229 8.244 122,162 -0.02(-0.27%)
Nov 16, 2021 8.236 8.266 8.236 8.266 131,700 +0.02(+0.27%)
Nov 15, 2021 8.288 8.303 8.236 8.244 156,824 -0.04(-0.54%)
Nov 12, 2021 8.296 8.296 8.236 8.288 115,108 +0.02(+0.27%)
Nov 11, 2021 8.311 8.333 8.244 8.266 171,503 +0.01(+0.09%)
Nov 10, 2021 8.311 8.259 183,816 -0.08(-0.97%)
Nov 09, 2021 8.369 8.398 8.339 8.339 109,543 -0.03(-0.35%)
Nov 08, 2021 8.369 8.405 8.349 8.369 205,616 +0.02(+0.26%)
Nov 05, 2021 8.369 8.369 8.258 8.347 188,777 +0.01(+0.09%)
Nov 04, 2021 8.339 8.347 8.288 8.339 129,633 +0.02(+0.27%)
Nov 03, 2021 8.376 8.376 8.288 8.317 126,842 -0.02(-0.26%)
Nov 02, 2021 8.347 8.405 8.302 8.339 147,481 -0.01(-0.18%)
Nov 01, 2021 8.347 8.361 8.288 8.354 205,027 +0.04(+0.53%)
Oct 29, 2021 8.288 8.339 8.288 8.310 94,516 +0.00(+0.00%)
Oct 28, 2021 8.280 8.324 8.258 8.310 124,130 +0.04(+0.44%)
Oct 27, 2021 8.251 8.289 8.229 8.273 151,993 -0.02(-0.27%)
Oct 26, 2021 8.266 8.302 8.295 423,778 +0.01(+0.18%)
Oct 25, 2021 8.361 8.383 8.262 8.280 273,069 -0.10(-1.14%)
Oct 22, 2021 8.354 8.405 8.354 8.376 100,818 -0.01(-0.09%)
Oct 21, 2021 8.398 8.450 8.376 8.383 108,751 -0.01(-0.09%)
Oct 20, 2021 8.413 8.464 8.391 8.391 120,136 -0.06(-0.70%)
Oct 19, 2021 8.442 8.464 8.430 8.450 80,104 +0.01(+0.09%)
Oct 18, 2021 8.413 8.479 8.391 8.442 182,332 -0.02(-0.26%)
Oct 15, 2021 8.428 8.486 8.428 8.464 136,309 +0.01(+0.17%)
Oct 14, 2021 8.442 8.464 8.398 8.450 136,900 +0.04(+0.44%)
Oct 13, 2021 8.420 8.457 8.354 8.413 82,504 -0.02(-0.26%)
Oct 12, 2021 8.464 8.472 8.428 8.435 74,175 -0.05(-0.61%)
Oct 11, 2021 8.472 8.501 8.450 8.486 74,146 +0.01(+0.09%)
Oct 08, 2021 8.538 8.538 8.464 8.479 98,761 -0.04(-0.42%)
Oct 07, 2021 8.500 8.551 8.464 8.515 176,119 +0.02(+0.26%)
Oct 06, 2021 8.464 8.493 8.434 8.493 80,097 +0.01(+0.17%)
Oct 05, 2021 8.442 8.493 8.434 8.478 93,203 +0.04(+0.43%)
Oct 04, 2021 8.420 8.456 8.369 8.442 86,711 +0.01(+0.17%)
Oct 01, 2021 8.515 8.534 8.353 8.427 157,329 -0.07(-0.77%)
Sep 30, 2021 8.369 8.493 8.361 8.493 142,102 +0.14(+1.66%)
Sep 29, 2021 8.332 8.464 8.296 8.354 152,715 +0.07(+0.88%)
Sep 28, 2021 8.405 8.405 8.259 8.281 282,755 -0.18(-2.16%)
Sep 27, 2021 8.537 8.537 8.442 8.464 118,112 -0.04(-0.52%)
Sep 24, 2021 8.478 8.551 8.478 8.508 128,527 -0.02(-0.26%)
Sep 23, 2021 8.588 8.654 8.529 8.529 138,596 -0.05(-0.60%)
Sep 22, 2021 8.464 8.616 8.442 8.581 210,184 +0.12(+1.47%)
Sep 21, 2021 8.456 8.522 8.405 8.456 178,594 +0.01(+0.17%)
Sep 20, 2021 8.478 8.522 8.339 8.442 321,664 -0.14(-1.62%)
Sep 17, 2021 8.610 8.617 8.522 8.581 97,985 -0.01(-0.17%)
Sep 16, 2021 8.610 8.661 8.566 8.595 186,641 -0.04(-0.51%)
Sep 15, 2021 8.544 8.661 8.544 8.639 145,047 +0.12(+1.46%)
Sep 14, 2021 8.624 8.712 8.515 8.515 312,449 -0.10(-1.10%)
Sep 13, 2021 8.690 8.697 8.573 8.610 251,283 -0.07(-0.76%)
Sep 10, 2021 8.705 8.705 8.639 8.676 111,795 +0.01(+0.10%)
Sep 09, 2021 8.733 8.776 8.667 8.667 217,165 -0.06(-0.67%)
Sep 08, 2021 8.522 8.776 8.522 8.725 370,733 +0.18(+2.12%)
Sep 07, 2021 8.522 8.675 8.246 8.544 828,929 -0.09(-1.01%)
Sep 03, 2021 9.270 9.270 8.511 8.631 1,463,692 -0.65(-7.04%)
Sep 02, 2021 9.219 9.328 9.074 9.284 624,067 -0.28(-2.89%)
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.