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

PIMCO Income Strategy Fund (NY: PFL )

8.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Apr 28, 2023 7.003 7.056 6.995 7.021 74,894 +0.03(+0.38%)
Apr 27, 2023 7.003 7.030 6.960 6.995 66,066 -0.02(-0.25%)
Apr 26, 2023 6.968 7.030 6.959 7.012 80,133 +0.05(+0.76%)
Apr 25, 2023 7.012 7.030 6.933 6.959 67,036 -0.08(-1.12%)
Apr 24, 2023 6.986 7.056 6.973 7.038 106,232 +0.08(+1.14%)
Apr 21, 2023 6.951 6.977 6.871 6.959 67,329 +0.03(+0.38%)
Apr 20, 2023 6.977 7.003 6.907 6.933 94,327 -0.03(-0.38%)
Apr 19, 2023 7.021 7.030 6.951 6.959 112,324 -0.07(-1.00%)
Apr 18, 2023 7.074 7.074 7.012 7.030 61,825 -0.05(-0.74%)
Apr 17, 2023 7.109 7.109 7.025 7.082 70,021 +0.01(+0.12%)
Apr 14, 2023 7.065 7.118 7.062 7.074 35,190 -0.02(-0.25%)
Apr 13, 2023 7.082 7.118 7.074 7.091 66,871 +0.00(+0.00%)
Apr 12, 2023 7.144 7.153 7.069 7.091 57,423 -0.02(-0.23%)
Apr 11, 2023 7.125 7.134 7.090 7.107 104,205 +0.00(+0.00%)
Apr 10, 2023 7.073 7.125 7.055 7.107 118,091 -0.02(-0.24%)
Apr 06, 2023 7.186 7.186 7.099 7.125 96,412 -0.03(-0.49%)
Apr 05, 2023 7.186 7.195 7.107 7.160 87,907 +0.02(+0.24%)
Apr 04, 2023 7.160 7.221 7.103 7.142 95,236 +0.00(+0.00%)
Apr 03, 2023 7.142 7.151 7.038 7.142 122,549 +0.07(+0.98%)
Mar 31, 2023 7.125 7.147 7.064 7.073 110,307 -0.03(-0.49%)
Mar 30, 2023 6.986 7.107 6.925 7.107 103,166 +0.18(+2.64%)
Mar 29, 2023 6.942 6.942 6.874 6.925 59,168 +0.03(+0.38%)
Mar 28, 2023 6.942 6.967 6.873 6.899 72,758 -0.03(-0.38%)
Mar 27, 2023 6.960 7.021 6.925 6.925 76,412 -0.03(-0.38%)
Mar 24, 2023 6.934 7.021 6.934 6.951 114,523 -0.07(-0.99%)
Mar 23, 2023 6.968 7.073 6.968 7.021 131,530 +0.08(+1.13%)
Mar 22, 2023 7.021 7.042 6.829 6.942 391,597 -0.13(-1.84%)
Mar 21, 2023 7.038 7.116 7.029 7.073 98,097 +0.03(+0.43%)
Mar 20, 2023 7.073 7.133 7.038 7.042 76,526 -0.01(-0.18%)
Mar 17, 2023 7.107 7.160 7.047 7.055 70,198 -0.05(-0.73%)
Mar 16, 2023 6.977 7.142 6.942 7.107 97,729 +0.10(+1.49%)
Mar 15, 2023 7.116 7.203 6.977 7.003 133,598 -0.20(-2.78%)
Mar 14, 2023 7.229 7.266 7.155 7.203 96,718 +0.13(+1.84%)
Mar 13, 2023 7.003 7.238 6.916 7.073 306,943 -0.15(-2.05%)
Mar 10, 2023 7.395 7.403 7.203 7.221 187,304 -0.16(-2.11%)
Mar 09, 2023 7.505 7.514 7.376 7.376 177,775 -0.11(-1.50%)
Mar 08, 2023 7.514 7.514 7.454 7.488 89,579 +0.01(+0.12%)
Mar 07, 2023 7.514 7.514 7.454 7.479 129,555 +0.00(+0.00%)
Mar 06, 2023 7.531 7.548 7.454 7.479 234,626 +0.00(+0.00%)
Mar 03, 2023 7.497 7.521 7.471 7.479 135,461 +0.02(+0.23%)
Mar 02, 2023 7.436 7.471 7.402 7.462 226,569 +0.01(+0.12%)
Mar 01, 2023 7.462 7.497 7.410 7.454 205,017 +0.01(+0.12%)
Feb 28, 2023 7.359 7.445 7.341 7.445 150,665 +0.08(+1.05%)
Feb 27, 2023 7.324 7.367 7.273 7.367 130,581 +0.07(+0.94%)
Feb 24, 2023 7.247 7.316 7.231 7.298 64,036 +0.03(+0.36%)
Feb 23, 2023 7.238 7.324 7.221 7.273 107,035 +0.03(+0.48%)
Feb 22, 2023 7.178 7.273 7.135 7.238 126,643 +0.08(+1.08%)
Feb 21, 2023 7.324 7.358 7.119 7.161 251,354 -0.23(-3.15%)
Feb 17, 2023 7.522 7.522 7.350 7.393 224,981 -0.11(-1.49%)
Feb 16, 2023 7.566 7.600 7.497 7.505 65,941 -0.10(-1.36%)
Feb 15, 2023 7.566 7.630 7.522 7.609 225,450 +0.03(+0.34%)
Feb 14, 2023 7.557 7.609 7.540 7.583 138,044 +0.03(+0.34%)
Feb 13, 2023 7.600 7.634 7.535 7.557 100,617 -0.03(-0.45%)
Feb 10, 2023 7.634 7.643 7.583 7.591 119,390 -0.03(-0.44%)
Feb 09, 2023 7.727 7.727 7.616 7.625 156,341 -0.05(-0.67%)
Feb 08, 2023 7.693 7.710 7.633 7.676 125,315 +0.01(+0.11%)
Feb 07, 2023 7.667 7.684 7.625 7.667 97,866 +0.01(+0.11%)
Feb 06, 2023 7.684 7.710 7.599 7.659 137,545 -0.03(-0.33%)
Feb 03, 2023 7.659 7.744 7.646 7.684 220,156 +0.01(+0.11%)
Feb 02, 2023 7.582 7.693 7.582 7.676 287,066 +0.12(+1.58%)
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.