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 (%)
May 28, 2021 8.943 9.000 8.929 9.000 133,802 +0.06(+0.64%)
May 27, 2021 8.971 8.971 8.914 8.943 121,108 -0.06(-0.71%)
May 26, 2021 8.922 9.014 8.922 9.007 156,485 +0.10(+1.12%)
May 25, 2021 8.900 8.965 8.893 8.907 229,609 +0.01(+0.16%)
May 24, 2021 8.872 8.943 8.865 8.893 135,898 +0.04(+0.40%)
May 21, 2021 8.815 8.865 8.815 8.858 103,938 +0.04(+0.48%)
May 20, 2021 8.708 8.817 8.680 8.815 249,310 +0.15(+1.72%)
May 19, 2021 8.587 8.666 8.552 8.666 106,565 +0.05(+0.58%)
May 18, 2021 8.587 8.616 8.559 8.616 177,723 +0.08(+0.92%)
May 17, 2021 8.552 8.572 8.502 8.538 103,863 +0.01(+0.17%)
May 14, 2021 8.509 8.566 8.495 8.524 199,059 +0.06(+0.67%)
May 13, 2021 8.445 8.608 8.438 8.467 375,606 +0.02(+0.25%)
May 12, 2021 8.879 8.886 8.410 8.445 573,638 -0.45(-5.11%)
May 11, 2021 8.872 8.914 8.830 8.900 186,829 +0.00(+0.00%)
May 10, 2021 8.879 8.964 8.879 8.900 199,037 -0.01(-0.08%)
May 07, 2021 8.865 8.914 8.816 8.907 160,074 +0.04(+0.48%)
May 06, 2021 8.893 8.907 8.823 8.865 186,215 +0.01(+0.12%)
May 05, 2021 8.766 8.858 8.752 8.854 296,349 +0.10(+1.17%)
May 04, 2021 8.632 8.766 8.625 8.752 265,340 +0.12(+1.39%)
May 03, 2021 8.590 8.646 8.569 8.632 325,784 +0.06(+0.74%)
Apr 30, 2021 8.498 8.576 8.491 8.569 118,728 +0.05(+0.58%)
Apr 29, 2021 8.491 8.519 8.484 8.519 88,515 +0.02(+0.25%)
Apr 28, 2021 8.491 8.505 8.470 8.498 157,678 +0.00(+0.00%)
Apr 27, 2021 8.505 8.516 8.484 8.498 92,385 +0.01(+0.08%)
Apr 26, 2021 8.540 8.540 8.470 8.491 199,943 -0.03(-0.33%)
Apr 23, 2021 8.491 8.519 8.477 8.519 113,203 +0.03(+0.33%)
Apr 22, 2021 8.505 8.505 8.449 8.491 124,900 -0.01(-0.17%)
Apr 21, 2021 8.505 8.505 8.484 8.505 150,180 +0.04(+0.42%)
Apr 20, 2021 8.498 8.537 8.427 8.470 234,949 -0.03(-0.33%)
Apr 19, 2021 8.505 8.526 8.477 8.498 223,873 +0.01(+0.08%)
Apr 16, 2021 8.463 8.505 8.463 8.491 151,882 +0.03(+0.33%)
Apr 15, 2021 8.470 8.477 8.449 8.463 147,803 +0.00(+0.00%)
Apr 14, 2021 8.449 8.463 8.441 8.463 128,228 +0.00(+0.00%)
Apr 13, 2021 8.434 8.470 8.431 8.463 128,246 +0.03(+0.33%)
Apr 12, 2021 8.470 8.470 8.427 8.434 167,597 -0.05(-0.58%)
Apr 09, 2021 8.512 8.512 8.456 8.484 154,007 +0.01(+0.17%)
Apr 08, 2021 8.477 8.491 8.470 8.470 197,654 +0.00(+0.00%)
Apr 07, 2021 8.463 8.491 8.463 8.470 150,407 +0.01(+0.08%)
Apr 06, 2021 8.498 8.509 8.456 8.463 200,265 -0.02(-0.25%)
Apr 05, 2021 8.498 8.519 8.428 8.484 343,017 +0.01(+0.08%)
Apr 01, 2021 8.456 8.505 8.435 8.477 271,070 +0.06(+0.75%)
Mar 31, 2021 8.407 8.421 8.365 8.414 185,700 +0.01(+0.17%)
Mar 30, 2021 8.407 8.414 8.386 8.400 102,615 -0.01(-0.08%)
Mar 29, 2021 8.407 8.421 8.379 8.407 166,280 +0.00(+0.00%)
Mar 26, 2021 8.428 8.428 8.372 8.407 150,594 +0.01(+0.08%)
Mar 25, 2021 8.414 8.414 8.330 8.400 162,499 +0.01(+0.17%)
Mar 24, 2021 8.358 8.428 8.358 8.386 219,090 +0.01(+0.17%)
Mar 23, 2021 8.309 8.386 8.309 8.372 246,506 +0.07(+0.84%)
Mar 22, 2021 8.330 8.351 8.246 8.302 215,270 -0.03(-0.34%)
Mar 19, 2021 8.337 8.386 8.316 8.330 100,634 +0.01(+0.17%)
Mar 18, 2021 8.309 8.344 8.295 8.316 140,177 -0.01(-0.17%)
Mar 17, 2021 8.316 8.330 8.281 8.330 154,001 +0.01(+0.17%)
Mar 16, 2021 8.302 8.323 8.281 8.316 131,836 +0.01(+0.17%)
Mar 15, 2021 8.295 8.316 8.267 8.302 271,556 +0.01(+0.08%)
Mar 12, 2021 8.267 8.302 8.267 8.295 98,350 +0.03(+0.34%)
Mar 11, 2021 8.281 8.291 8.246 8.267 135,542 -0.01(-0.08%)
Mar 10, 2021 8.260 8.278 8.239 8.274 154,427 +0.03(+0.34%)
Mar 09, 2021 8.259 8.273 8.218 8.246 91,745 +0.04(+0.51%)
Mar 08, 2021 8.204 8.246 8.169 8.204 249,510 +0.01(+0.17%)
Mar 05, 2021 8.190 8.204 8.154 8.190 194,177 +0.01(+0.17%)
Mar 04, 2021 8.218 8.259 8.086 8.176 230,599 -0.02(-0.25%)
Mar 03, 2021 8.259 8.259 8.169 8.197 153,401 -0.04(-0.51%)
Mar 02, 2021 8.204 8.246 8.176 8.239 145,516 +0.03(+0.34%)
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.