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, 2023 7.522 7.559 7.430 7.522 94,749 +0.02(+0.25%)
Nov 29, 2023 7.484 7.540 7.440 7.503 100,822 +0.04(+0.50%)
Nov 28, 2023 7.512 7.531 7.391 7.466 199,981 -0.06(-0.75%)
Nov 27, 2023 7.484 7.522 7.475 7.522 79,156 +0.05(+0.63%)
Nov 24, 2023 7.475 7.490 7.423 7.475 42,535 +0.06(+0.76%)
Nov 22, 2023 7.475 7.475 7.419 7.419 79,158 -0.01(-0.13%)
Nov 21, 2023 7.456 7.465 7.409 7.428 76,147 -0.01(-0.13%)
Nov 20, 2023 7.447 7.465 7.419 7.438 116,366 +0.02(+0.25%)
Nov 17, 2023 7.438 7.456 7.391 7.419 116,581 +0.04(+0.51%)
Nov 16, 2023 7.223 7.381 7.223 7.381 160,084 +0.16(+2.20%)
Nov 15, 2023 7.185 7.241 7.157 7.223 60,750 +0.08(+1.18%)
Nov 14, 2023 7.110 7.204 7.110 7.139 118,085 +0.11(+1.60%)
Nov 13, 2023 7.082 7.097 7.017 7.026 89,698 -0.10(-1.44%)
Nov 10, 2023 7.176 7.176 7.059 7.129 102,133 +0.02(+0.28%)
Nov 09, 2023 7.220 7.263 7.105 7.109 129,686 -0.10(-1.41%)
Nov 08, 2023 7.239 7.276 7.183 7.211 85,701 -0.02(-0.26%)
Nov 07, 2023 7.202 7.229 7.174 7.229 72,827 +0.06(+0.77%)
Nov 06, 2023 7.276 7.285 7.165 7.174 106,850 -0.09(-1.27%)
Nov 03, 2023 7.155 7.275 7.155 7.266 256,333 +0.13(+1.81%)
Nov 02, 2023 6.924 7.146 6.924 7.137 144,303 +0.24(+3.49%)
Nov 01, 2023 6.767 6.897 6.730 6.897 149,682 +0.20(+3.04%)
Oct 31, 2023 6.647 6.699 6.623 6.693 77,991 +0.05(+0.70%)
Oct 30, 2023 6.564 6.665 6.564 6.647 86,322 +0.09(+1.41%)
Oct 27, 2023 6.508 6.554 6.481 6.554 49,169 +0.06(+1.00%)
Oct 26, 2023 6.508 6.564 6.453 6.490 112,315 -0.03(-0.43%)
Oct 25, 2023 6.601 6.610 6.518 6.518 168,401 -0.13(-1.95%)
Oct 24, 2023 6.536 6.647 6.499 6.647 132,731 +0.11(+1.70%)
Oct 23, 2023 6.471 6.582 6.471 6.536 96,715 +0.05(+0.71%)
Oct 20, 2023 6.545 6.622 6.471 6.490 158,783 -0.09(-1.40%)
Oct 19, 2023 6.582 6.684 6.564 6.582 142,351 -0.02(-0.28%)
Oct 18, 2023 6.647 6.665 6.581 6.601 139,209 -0.07(-1.11%)
Oct 17, 2023 6.786 6.786 6.619 6.675 214,608 -0.16(-2.30%)
Oct 16, 2023 6.906 6.945 6.758 6.832 329,043 -0.10(-1.47%)
Oct 13, 2023 7.035 7.091 6.934 6.934 128,363 -0.08(-1.19%)
Oct 12, 2023 7.063 7.118 6.989 7.017 104,952 -0.06(-0.78%)
Oct 11, 2023 7.109 7.146 7.035 7.072 79,501 -0.04(-0.63%)
Oct 10, 2023 7.108 7.135 7.090 7.117 113,089 +0.01(+0.13%)
Oct 09, 2023 7.108 7.135 7.099 7.108 78,183 -0.04(-0.51%)
Oct 06, 2023 7.053 7.163 6.998 7.145 157,401 +0.05(+0.77%)
Oct 05, 2023 7.163 7.190 7.071 7.090 177,596 -0.07(-1.02%)
Oct 04, 2023 7.071 7.172 7.062 7.163 229,188 +0.08(+1.16%)
Oct 03, 2023 7.044 7.145 7.044 7.081 171,938 +0.04(+0.52%)
Oct 02, 2023 7.062 7.062 6.998 7.044 240,200 +0.03(+0.39%)
Sep 29, 2023 7.071 7.085 7.003 7.017 116,188 +0.05(+0.79%)
Sep 28, 2023 6.879 6.998 6.787 6.962 201,886 +0.05(+0.66%)
Sep 27, 2023 6.934 6.952 6.879 6.916 106,988 +0.04(+0.53%)
Sep 26, 2023 6.971 6.980 6.806 6.879 238,022 -0.08(-1.18%)
Sep 25, 2023 7.007 6.980 6.934 6.962 189,470 -0.06(-0.91%)
Sep 22, 2023 7.117 7.142 6.989 7.026 192,889 -0.06(-0.90%)
Sep 21, 2023 7.154 7.163 7.090 7.090 97,250 -0.10(-1.40%)
Sep 20, 2023 7.209 7.209 7.145 7.190 158,242 +0.01(+0.13%)
Sep 19, 2023 7.163 7.227 7.145 7.181 63,714 -0.02(-0.25%)
Sep 18, 2023 7.135 7.218 7.120 7.199 107,757 +0.05(+0.77%)
Sep 15, 2023 7.135 7.156 7.135 7.145 72,996 +0.00(+0.00%)
Sep 14, 2023 7.163 7.172 7.135 7.145 78,656 -0.01(-0.13%)
Sep 13, 2023 7.163 7.199 7.135 7.154 100,959 +0.01(+0.13%)
Sep 12, 2023 7.172 7.181 7.135 7.145 107,176 -0.02(-0.26%)
Sep 11, 2023 7.227 7.273 7.135 7.163 140,395 -0.05(-0.63%)
Sep 08, 2023 7.236 7.254 7.209 7.209 107,632 -0.05(-0.74%)
Sep 07, 2023 7.271 7.278 7.244 7.262 108,089 +0.00(+0.00%)
Sep 06, 2023 7.271 7.289 7.227 7.262 92,557 -0.04(-0.50%)
Sep 05, 2023 7.235 7.298 7.217 7.298 203,805 +0.12(+1.64%)
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.