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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 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 (%)
Jan 31, 2022 7.805 7.858 173,391 +0.05(+0.68%)
Jan 28, 2022 7.889 7.904 7.801 7.805 151,120 -0.07(-0.87%)
Jan 27, 2022 7.904 7.942 7.866 7.874 99,135 +0.01(+0.10%)
Jan 26, 2022 7.972 8.026 7.820 7.866 172,494 -0.05(-0.58%)
Jan 25, 2022 7.851 7.934 7.767 7.912 200,407 +0.02(+0.29%)
Jan 24, 2022 7.881 7.889 7.615 7.889 547,685 -0.03(-0.38%)
Jan 21, 2022 8.018 8.064 7.912 7.919 220,613 -0.13(-1.61%)
Jan 20, 2022 8.026 8.109 8.026 8.048 342,162 +0.05(+0.57%)
Jan 19, 2022 8.026 8.079 7.980 8.003 176,596 -0.02(-0.28%)
Jan 18, 2022 8.018 8.041 7.957 8.026 242,550 +0.00(+0.00%)
Jan 14, 2022 8.026 0 -0.07(-0.84%)
Jan 13, 2022 8.117 8.155 8.026 8.094 254,374 -0.02(-0.28%)
Jan 12, 2022 8.147 8.170 8.026 8.117 317,833 -0.02(-0.27%)
Jan 11, 2022 8.191 8.244 8.071 8.139 571,122 -0.07(-0.83%)
Jan 10, 2022 8.244 8.252 8.086 8.206 242,380 -0.05(-0.64%)
Jan 07, 2022 8.237 8.259 8.176 8.259 152,275 +0.03(+0.37%)
Jan 06, 2022 8.176 8.259 8.154 8.229 175,756 +0.05(+0.65%)
Jan 05, 2022 8.305 8.305 8.169 8.176 237,107 -0.11(-1.28%)
Jan 04, 2022 8.342 8.357 8.244 8.282 239,877 -0.03(-0.36%)
Jan 03, 2022 8.282 8.327 8.244 8.312 195,240 +0.04(+0.46%)
Dec 31, 2021 8.191 8.274 8.191 8.274 192,054 +0.09(+1.11%)
Dec 30, 2021 8.176 8.214 8.146 8.184 194,978 -0.01(-0.09%)
Dec 29, 2021 8.199 8.199 8.161 8.191 105,115 +0.02(+0.28%)
Dec 28, 2021 8.191 8.244 8.154 8.169 133,527 -0.02(-0.28%)
Dec 27, 2021 8.274 8.335 8.176 8.191 239,938 -0.05(-0.64%)
Dec 23, 2021 8.176 8.274 8.161 8.244 198,556 +0.10(+1.20%)
Dec 22, 2021 8.048 8.214 8.048 8.146 209,793 +0.07(+0.84%)
Dec 21, 2021 8.116 8.165 8.071 8.078 128,089 +0.01(+0.09%)
Dec 20, 2021 8.191 8.206 8.056 8.071 140,272 -0.20(-2.37%)
Dec 17, 2021 8.131 8.274 8.093 8.267 219,163 +0.07(+0.83%)
Dec 16, 2021 8.048 8.199 8.041 8.199 187,894 +0.13(+1.59%)
Dec 15, 2021 8.048 8.222 7.912 8.071 310,695 +0.06(+0.75%)
Dec 14, 2021 8.071 8.089 7.980 8.010 147,105 -0.08(-1.03%)
Dec 13, 2021 8.146 8.169 8.048 8.093 230,689 -0.09(-1.11%)
Dec 10, 2021 8.191 8.214 8.139 8.184 176,323 +0.00(+0.01%)
Dec 09, 2021 8.198 8.198 8.138 8.183 213,215 +0.01(+0.09%)
Dec 08, 2021 8.145 8.205 8.138 8.175 109,420 +0.01(+0.18%)
Dec 07, 2021 8.183 8.198 8.130 8.160 156,765 +0.04(+0.55%)
Dec 06, 2021 8.070 8.115 8.026 8.115 227,259 +0.08(+1.03%)
Dec 03, 2021 7.981 8.033 7.951 8.033 208,835 +0.04(+0.47%)
Dec 02, 2021 7.981 8.041 7.951 7.996 210,961 +0.04(+0.56%)
Dec 01, 2021 8.018 8.078 7.951 7.951 200,094 -0.06(-0.75%)
Nov 30, 2021 7.943 8.011 7.936 8.011 294,720 +0.03(+0.38%)
Nov 29, 2021 8.026 8.041 7.973 7.981 157,314 -0.01(-0.19%)
Nov 26, 2021 8.041 8.070 7.936 7.996 124,227 -0.10(-1.20%)
Nov 24, 2021 8.055 8.108 8.003 8.093 103,401 +0.03(+0.37%)
Nov 23, 2021 8.115 8.115 8.063 8.063 129,256 -0.07(-0.83%)
Nov 22, 2021 8.190 8.190 7.996 8.130 324,396 -0.06(-0.73%)
Nov 19, 2021 8.205 8.235 8.168 8.190 243,495 -0.04(-0.55%)
Nov 18, 2021 8.280 8.310 8.235 8.235 199,935 -0.09(-1.08%)
Nov 17, 2021 8.347 8.347 8.310 8.325 120,972 -0.02(-0.27%)
Nov 16, 2021 8.318 8.347 8.318 8.347 130,417 +0.02(+0.27%)
Nov 15, 2021 8.370 8.385 8.318 8.325 155,296 -0.04(-0.54%)
Nov 12, 2021 8.377 8.377 8.318 8.370 113,986 +0.02(+0.27%)
Nov 11, 2021 8.392 8.415 8.325 8.347 169,831 +0.01(+0.09%)
Nov 10, 2021 8.392 8.340 182,024 -0.08(-0.97%)
Nov 09, 2021 8.451 8.481 8.421 8.421 108,475 -0.03(-0.35%)
Nov 08, 2021 8.451 8.488 8.431 8.451 203,612 +0.02(+0.26%)
Nov 05, 2021 8.451 8.451 8.340 8.429 186,938 +0.01(+0.09%)
Nov 04, 2021 8.421 8.429 8.369 8.421 128,370 +0.02(+0.27%)
Nov 03, 2021 8.458 8.458 8.369 8.399 125,606 -0.02(-0.26%)
Nov 02, 2021 8.429 8.488 8.384 8.421 146,044 -0.01(-0.18%)
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.