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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 9.662 9.684 9.633 9.647 172,407 +0.03(+0.30%)
Aug 30, 2021 9.581 9.640 9.567 9.618 108,853 +0.02(+0.23%)
Aug 27, 2021 9.493 9.596 9.493 9.596 123,219 +0.14(+1.47%)
Aug 26, 2021 9.545 9.577 9.427 9.457 184,628 -0.10(-1.04%)
Aug 25, 2021 9.511 9.581 9.486 9.556 196,191 +0.06(+0.66%)
Aug 24, 2021 9.457 9.515 9.457 9.493 106,930 +0.04(+0.39%)
Aug 23, 2021 9.405 9.471 9.398 9.457 108,444 +0.10(+1.02%)
Aug 20, 2021 9.383 9.427 9.354 9.361 63,864 +0.00(+0.00%)
Aug 19, 2021 9.405 9.427 9.314 9.361 173,435 -0.06(-0.62%)
Aug 18, 2021 9.405 9.445 9.383 9.420 81,955 +0.01(+0.16%)
Aug 17, 2021 9.449 9.457 9.361 9.405 101,879 -0.05(-0.54%)
Aug 16, 2021 9.442 9.470 9.398 9.457 108,113 +0.01(+0.16%)
Aug 13, 2021 9.442 9.481 9.442 9.442 88,250 -0.03(-0.31%)
Aug 12, 2021 9.464 9.515 9.435 9.471 113,524 -0.04(-0.39%)
Aug 11, 2021 9.545 9.552 9.501 9.508 91,992 -0.04(-0.38%)
Aug 10, 2021 9.683 9.683 9.516 9.545 107,820 +0.04(+0.38%)
Aug 09, 2021 9.414 9.581 9.414 9.508 199,044 +0.06(+0.62%)
Aug 06, 2021 9.428 9.465 9.414 9.450 155,881 +0.04(+0.46%)
Aug 05, 2021 9.363 9.428 9.348 9.406 159,343 +0.00(+0.00%)
Aug 04, 2021 9.319 9.406 9.284 9.406 97,037 +0.11(+1.17%)
Aug 03, 2021 9.210 9.297 9.108 9.297 126,756 +0.12(+1.35%)
Aug 02, 2021 9.137 9.188 9.108 9.173 113,328 +0.09(+1.04%)
Jul 30, 2021 9.050 9.104 9.050 9.079 117,012 -0.06(-0.64%)
Jul 29, 2021 9.122 9.152 9.101 9.137 61,017 +0.01(+0.08%)
Jul 28, 2021 9.093 9.130 9.072 9.130 56,641 +0.04(+0.40%)
Jul 27, 2021 9.101 9.115 9.028 9.093 100,577 -0.01(-0.16%)
Jul 26, 2021 9.057 9.115 9.021 9.108 85,688 +0.05(+0.56%)
Jul 23, 2021 8.999 9.072 8.999 9.057 101,568 +0.07(+0.73%)
Jul 22, 2021 9.086 9.086 8.984 8.991 118,212 -0.09(-1.04%)
Jul 21, 2021 9.035 9.093 9.035 9.086 54,014 +0.05(+0.56%)
Jul 20, 2021 8.962 9.086 8.890 9.035 145,973 +0.09(+0.98%)
Jul 19, 2021 9.184 9.195 8.937 8.948 390,661 -0.26(-2.85%)
Jul 16, 2021 9.297 9.334 9.184 9.210 183,955 -0.09(-1.02%)
Jul 15, 2021 9.370 9.370 9.283 9.305 110,919 -0.09(-0.93%)
Jul 14, 2021 9.305 9.392 9.254 9.392 170,632 +0.11(+1.18%)
Jul 13, 2021 9.275 9.319 9.232 9.283 126,927 -0.02(-0.23%)
Jul 12, 2021 9.319 9.348 9.290 9.305 190,780 +0.00(+0.00%)
Jul 09, 2021 9.297 9.348 9.290 9.305 166,519 -0.01(-0.08%)
Jul 08, 2021 9.312 9.354 9.271 9.312 121,207 -0.04(-0.39%)
Jul 07, 2021 9.362 9.377 9.326 9.348 110,775 -0.01(-0.08%)
Jul 06, 2021 9.297 9.370 9.297 9.355 216,758 +0.06(+0.62%)
Jul 02, 2021 9.276 9.311 9.257 9.297 119,720 +0.06(+0.63%)
Jul 01, 2021 9.283 9.283 9.196 9.239 177,676 +0.02(+0.24%)
Jun 30, 2021 9.290 9.290 9.218 9.218 95,613 -0.03(-0.31%)
Jun 29, 2021 9.239 9.268 9.211 9.247 71,123 +0.04(+0.47%)
Jun 28, 2021 9.218 9.254 9.146 9.203 99,742 -0.01(-0.16%)
Jun 25, 2021 9.290 9.290 9.196 9.218 101,292 -0.02(-0.23%)
Jun 24, 2021 9.211 9.261 9.167 9.239 73,746 +0.04(+0.39%)
Jun 23, 2021 9.153 9.203 9.124 9.203 97,602 +0.07(+0.71%)
Jun 22, 2021 9.023 9.146 9.023 9.138 112,907 +0.08(+0.88%)
Jun 21, 2021 8.994 9.088 8.979 9.059 143,013 +0.09(+0.97%)
Jun 18, 2021 8.986 9.073 8.943 8.972 123,434 -0.09(-1.04%)
Jun 17, 2021 9.052 9.102 8.914 9.066 316,709 -0.04(-0.48%)
Jun 16, 2021 8.972 9.117 8.972 9.109 135,341 +0.14(+1.53%)
Jun 15, 2021 9.146 9.211 8.948 8.972 302,846 -0.17(-1.90%)
Jun 14, 2021 9.290 9.290 9.109 9.146 253,735 -0.09(-1.02%)
Jun 11, 2021 9.276 9.290 9.174 9.239 208,238 -0.07(-0.70%)
Jun 10, 2021 9.261 9.318 9.254 9.305 171,000 +0.05(+0.55%)
Jun 09, 2021 9.254 9.272 9.232 9.254 103,904 +0.04(+0.47%)
Jun 08, 2021 9.232 9.268 9.211 9.211 195,799 -0.02(-0.23%)
Jun 07, 2021 9.218 9.261 9.218 9.232 224,304 +0.01(+0.16%)
Jun 04, 2021 9.189 9.240 9.168 9.218 106,875 +0.04(+0.39%)
Jun 03, 2021 9.074 9.211 9.074 9.182 154,416 +0.07(+0.79%)
Jun 02, 2021 9.060 9.132 9.060 9.110 102,180 +0.04(+0.40%)
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.