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

PIMCO Income Strategy Fund (NY: PFL )

8.230 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 13, 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 (%)
Jun 30, 2023 7.218 7.271 7.218 7.271 80,828 +0.04(+0.61%)
Jun 29, 2023 7.200 7.244 7.200 7.226 38,550 +0.00(+0.00%)
Jun 28, 2023 7.191 7.226 7.134 7.226 49,754 +0.06(+0.87%)
Jun 27, 2023 7.244 7.275 7.164 7.164 86,242 -0.08(-1.10%)
Jun 26, 2023 7.253 7.268 7.218 7.244 44,338 +0.02(+0.25%)
Jun 23, 2023 7.209 7.252 7.200 7.226 59,596 +0.03(+0.37%)
Jun 22, 2023 7.182 7.218 7.155 7.200 111,760 +0.04(+0.50%)
Jun 21, 2023 7.111 7.182 7.091 7.164 98,091 +0.06(+0.87%)
Jun 20, 2023 7.084 7.177 7.084 7.102 114,739 +0.00(+0.00%)
Jun 16, 2023 7.155 7.191 7.093 7.102 120,847 -0.08(-1.11%)
Jun 15, 2023 7.182 7.235 7.147 7.182 120,674 +0.04(+0.50%)
Jun 14, 2023 7.084 7.178 7.067 7.147 84,901 +0.06(+0.88%)
Jun 13, 2023 7.147 7.182 7.075 7.084 130,686 -0.10(-1.36%)
Jun 12, 2023 7.111 7.209 7.075 7.182 105,443 +0.10(+1.38%)
Jun 09, 2023 7.129 7.138 7.075 7.084 107,532 -0.08(-1.10%)
Jun 08, 2023 7.163 7.198 7.137 7.163 80,911 +0.02(+0.24%)
Jun 07, 2023 7.154 7.198 7.145 7.145 77,791 -0.03(-0.37%)
Jun 06, 2023 7.137 7.189 7.137 7.172 52,967 +0.03(+0.37%)
Jun 05, 2023 7.119 7.176 7.101 7.145 113,145 +0.01(+0.12%)
Jun 02, 2023 7.093 7.181 7.093 7.137 99,584 +0.04(+0.62%)
Jun 01, 2023 6.926 7.137 6.873 7.093 141,421 +0.20(+2.93%)
May 31, 2023 6.882 6.894 6.825 6.891 44,956 +0.03(+0.38%)
May 30, 2023 6.873 6.891 6.804 6.864 79,575 +0.02(+0.33%)
May 26, 2023 6.794 6.847 6.794 6.842 93,635 +0.03(+0.44%)
May 25, 2023 6.838 6.841 6.768 6.811 128,268 -0.01(-0.13%)
May 24, 2023 6.776 6.847 6.776 6.820 189,704 -0.02(-0.26%)
May 23, 2023 6.899 6.933 6.768 6.838 280,145 -0.05(-0.77%)
May 22, 2023 6.996 7.049 6.891 6.891 165,996 -0.10(-1.38%)
May 19, 2023 6.996 7.014 6.978 6.987 102,479 -0.01(-0.13%)
May 18, 2023 6.943 7.040 6.943 6.996 52,590 +0.02(+0.25%)
May 17, 2023 6.952 7.009 6.943 6.978 62,508 +0.03(+0.44%)
May 16, 2023 6.961 7.022 6.926 6.948 89,748 -0.04(-0.57%)
May 15, 2023 7.014 7.058 6.970 6.987 110,647 -0.04(-0.50%)
May 12, 2023 7.022 7.040 6.960 7.022 67,921 +0.04(+0.63%)
May 11, 2023 7.014 7.035 6.970 6.978 73,399 -0.05(-0.75%)
May 10, 2023 7.066 7.110 6.996 7.031 96,334 -0.01(-0.11%)
May 09, 2023 7.074 7.100 7.021 7.039 85,668 -0.04(-0.61%)
May 08, 2023 7.091 7.108 7.056 7.082 97,011 -0.03(-0.37%)
May 05, 2023 7.074 7.126 7.057 7.108 56,194 +0.07(+0.99%)
May 04, 2023 7.082 7.082 6.995 7.039 85,883 -0.04(-0.61%)
May 03, 2023 7.030 7.091 7.013 7.082 53,189 +0.08(+1.12%)
May 02, 2023 7.004 7.021 6.934 7.004 60,681 +0.00(+0.00%)
May 01, 2023 7.004 7.030 6.960 7.004 93,225 +0.05(+0.75%)
Apr 28, 2023 6.934 6.987 6.926 6.952 75,638 +0.03(+0.38%)
Apr 27, 2023 6.934 6.960 6.891 6.926 66,723 -0.02(-0.25%)
Apr 26, 2023 6.900 6.960 6.891 6.943 80,930 +0.05(+0.76%)
Apr 25, 2023 6.943 6.960 6.865 6.891 67,702 -0.08(-1.12%)
Apr 24, 2023 6.917 6.987 6.904 6.969 107,288 +0.08(+1.14%)
Apr 21, 2023 6.882 6.908 6.803 6.891 67,999 +0.03(+0.38%)
Apr 20, 2023 6.908 6.934 6.839 6.865 95,265 -0.03(-0.38%)
Apr 19, 2023 6.952 6.961 6.882 6.891 113,441 -0.07(-1.00%)
Apr 18, 2023 7.004 7.004 6.943 6.960 62,439 -0.05(-0.74%)
Apr 17, 2023 7.039 7.039 6.956 7.013 70,717 +0.01(+0.12%)
Apr 14, 2023 6.995 7.047 6.993 7.004 35,540 -0.02(-0.25%)
Apr 13, 2023 7.013 7.048 7.004 7.021 67,535 +0.00(+0.00%)
Apr 12, 2023 7.074 7.082 7.000 7.021 57,994 -0.02(-0.23%)
Apr 11, 2023 7.055 7.063 7.020 7.038 105,241 +0.00(+0.00%)
Apr 10, 2023 7.003 7.055 6.986 7.038 119,265 -0.02(-0.24%)
Apr 06, 2023 7.115 7.115 7.029 7.055 97,370 -0.03(-0.49%)
Apr 05, 2023 7.115 7.124 7.038 7.089 88,781 +0.02(+0.24%)
Apr 04, 2023 7.089 7.150 7.033 7.072 96,183 +0.00(+0.00%)
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.