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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, Sep 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 (%)
Mar 31, 2021 8.335 8.349 8.293 8.342 187,302 +0.01(+0.17%)
Mar 30, 2021 8.335 8.342 8.314 8.328 103,500 -0.01(-0.08%)
Mar 29, 2021 8.335 8.349 8.307 8.335 167,714 +0.00(+0.00%)
Mar 26, 2021 8.356 8.356 8.300 8.335 151,893 +0.01(+0.08%)
Mar 25, 2021 8.342 8.342 8.258 8.328 163,900 +0.01(+0.17%)
Mar 24, 2021 8.286 8.356 8.286 8.314 220,979 +0.01(+0.17%)
Mar 23, 2021 8.238 8.314 8.238 8.300 248,632 +0.07(+0.84%)
Mar 22, 2021 8.258 8.279 8.175 8.231 217,126 -0.03(-0.34%)
Mar 19, 2021 8.265 8.314 8.245 8.258 101,502 +0.01(+0.17%)
Mar 18, 2021 8.238 8.272 8.224 8.245 141,386 -0.01(-0.17%)
Mar 17, 2021 8.245 8.258 8.210 8.258 155,329 +0.01(+0.17%)
Mar 16, 2021 8.231 8.251 8.210 8.245 132,973 +0.01(+0.17%)
Mar 15, 2021 8.224 8.245 8.196 8.231 273,898 +0.01(+0.08%)
Mar 12, 2021 8.196 8.231 8.196 8.224 99,198 +0.03(+0.34%)
Mar 11, 2021 8.210 8.220 8.175 8.196 136,711 -0.01(-0.08%)
Mar 10, 2021 8.189 8.208 8.168 8.203 155,758 +0.03(+0.34%)
Mar 09, 2021 8.189 8.203 8.147 8.175 92,536 +0.04(+0.51%)
Mar 08, 2021 8.134 8.175 8.099 8.134 251,662 +0.01(+0.17%)
Mar 05, 2021 8.120 8.134 8.084 8.120 195,852 +0.01(+0.17%)
Mar 04, 2021 8.147 8.189 8.017 8.106 232,588 -0.02(-0.25%)
Mar 03, 2021 8.189 8.189 8.099 8.127 154,724 -0.04(-0.51%)
Mar 02, 2021 8.134 8.175 8.106 8.168 146,771 +0.03(+0.34%)
Mar 01, 2021 8.072 8.154 8.051 8.141 312,755 +0.11(+1.37%)
Feb 26, 2021 7.968 8.037 7.934 8.030 193,820 +0.03(+0.34%)
Feb 25, 2021 8.168 8.168 7.927 8.003 249,413 -0.16(-1.94%)
Feb 24, 2021 8.092 8.168 8.072 8.161 262,144 +0.06(+0.68%)
Feb 23, 2021 8.099 8.134 8.051 8.106 254,545 +0.01(+0.09%)
Feb 22, 2021 8.044 8.106 8.044 8.099 161,395 +0.03(+0.34%)
Feb 19, 2021 8.037 8.085 8.037 8.072 115,625 +0.05(+0.60%)
Feb 18, 2021 8.044 8.134 8.023 8.023 202,605 -0.06(-0.68%)
Feb 17, 2021 8.065 8.092 8.017 8.079 137,679 +0.01(+0.17%)
Feb 16, 2021 8.085 8.085 7.989 8.065 279,029 -0.02(-0.26%)
Feb 12, 2021 8.120 8.141 8.058 8.085 176,266 -0.06(-0.68%)
Feb 11, 2021 8.134 8.147 8.099 8.141 138,980 -0.01(-0.17%)
Feb 10, 2021 8.147 8.161 8.113 8.154 172,238 +0.02(+0.25%)
Feb 09, 2021 8.113 8.161 8.101 8.134 182,153 +0.00(+0.00%)
Feb 08, 2021 8.113 8.154 8.099 8.134 191,172 +0.04(+0.51%)
Feb 05, 2021 8.072 8.106 8.065 8.093 250,409 +0.03(+0.42%)
Feb 04, 2021 8.017 8.058 8.004 8.058 318,374 +0.05(+0.68%)
Feb 03, 2021 7.942 8.011 7.935 8.004 223,987 +0.03(+0.43%)
Feb 02, 2021 7.935 7.983 7.922 7.970 259,816 +0.07(+0.87%)
Feb 01, 2021 7.922 7.922 7.867 7.901 220,742 +0.05(+0.61%)
Jan 29, 2021 7.867 7.879 7.819 7.853 149,982 -0.01(-0.17%)
Jan 28, 2021 7.867 7.874 7.829 7.867 99,352 +0.03(+0.35%)
Jan 27, 2021 7.860 7.874 7.812 7.840 107,059 -0.03(-0.43%)
Jan 26, 2021 7.860 7.887 7.833 7.874 229,505 +0.03(+0.35%)
Jan 25, 2021 7.819 7.846 7.778 7.846 172,677 +0.04(+0.53%)
Jan 22, 2021 7.840 7.845 7.764 7.805 133,318 -0.03(-0.44%)
Jan 21, 2021 7.853 7.857 7.805 7.840 118,939 +0.01(+0.09%)
Jan 20, 2021 7.805 7.840 7.805 7.833 174,741 +0.04(+0.53%)
Jan 19, 2021 7.798 7.833 7.778 7.792 165,185 +0.02(+0.26%)
Jan 15, 2021 7.764 7.840 7.764 7.771 132,002 -0.03(-0.35%)
Jan 14, 2021 7.840 7.847 7.778 7.798 172,623 -0.05(-0.70%)
Jan 13, 2021 7.860 7.894 7.819 7.853 128,229 +0.01(+0.09%)
Jan 12, 2021 7.846 7.863 7.819 7.846 202,126 +0.00(+0.00%)
Jan 11, 2021 7.826 7.846 7.806 7.846 144,086 +0.01(+0.17%)
Jan 08, 2021 7.887 7.894 7.819 7.833 173,553 -0.02(-0.26%)
Jan 07, 2021 7.840 7.860 7.792 7.853 307,598 +0.03(+0.35%)
Jan 06, 2021 7.765 7.826 7.765 7.826 187,653 +0.05(+0.70%)
Jan 05, 2021 7.751 7.792 7.745 7.772 159,835 +0.04(+0.53%)
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.