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

PIMCO Income Strategy Fund (NY: PFL )

8.355 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Dec 31, 2021 8.192 8.275 8.192 8.275 192,045 +0.09(+1.11%)
Dec 30, 2021 8.177 8.214 8.147 8.184 194,968 -0.01(-0.09%)
Dec 29, 2021 8.199 8.199 8.162 8.192 105,109 +0.02(+0.28%)
Dec 28, 2021 8.192 8.245 8.154 8.169 133,521 -0.02(-0.28%)
Dec 27, 2021 8.275 8.335 8.177 8.192 239,926 -0.05(-0.64%)
Dec 23, 2021 8.177 8.275 8.162 8.245 198,546 +0.10(+1.20%)
Dec 22, 2021 8.048 8.214 8.048 8.147 209,783 +0.07(+0.84%)
Dec 21, 2021 8.116 8.165 8.071 8.079 128,083 +0.01(+0.09%)
Dec 20, 2021 8.192 8.207 8.056 8.071 140,265 -0.20(-2.37%)
Dec 17, 2021 8.131 8.275 8.094 8.267 219,152 +0.07(+0.83%)
Dec 16, 2021 8.048 8.199 8.041 8.199 187,885 +0.13(+1.59%)
Dec 15, 2021 8.048 8.222 7.913 8.071 310,679 +0.06(+0.75%)
Dec 14, 2021 8.071 8.089 7.981 8.011 147,097 -0.08(-1.03%)
Dec 13, 2021 8.147 8.169 8.048 8.094 230,678 -0.09(-1.11%)
Dec 10, 2021 8.192 8.214 8.139 8.184 176,314 +0.00(+0.01%)
Dec 09, 2021 8.198 8.198 8.138 8.183 213,204 +0.01(+0.09%)
Dec 08, 2021 8.146 8.206 8.138 8.176 109,415 +0.01(+0.18%)
Dec 07, 2021 8.183 8.198 8.131 8.161 156,757 +0.04(+0.55%)
Dec 06, 2021 8.071 8.116 8.026 8.116 227,247 +0.08(+1.03%)
Dec 03, 2021 7.981 8.033 7.951 8.033 208,824 +0.04(+0.47%)
Dec 02, 2021 7.981 8.041 7.951 7.996 210,951 +0.04(+0.56%)
Dec 01, 2021 8.018 8.079 7.951 7.951 200,084 -0.06(-0.75%)
Nov 30, 2021 7.944 8.011 7.936 8.011 294,705 +0.03(+0.38%)
Nov 29, 2021 8.026 8.041 7.974 7.981 157,306 -0.01(-0.19%)
Nov 26, 2021 8.041 8.071 7.936 7.996 124,221 -0.10(-1.20%)
Nov 24, 2021 8.056 8.108 8.003 8.093 103,396 +0.03(+0.37%)
Nov 23, 2021 8.116 8.116 8.063 8.063 129,249 -0.07(-0.83%)
Nov 22, 2021 8.191 8.191 7.996 8.131 324,380 -0.06(-0.73%)
Nov 19, 2021 8.206 8.236 8.168 8.191 243,482 -0.04(-0.55%)
Nov 18, 2021 8.280 8.310 8.236 8.236 199,925 -0.09(-1.08%)
Nov 17, 2021 8.348 8.348 8.310 8.325 120,966 -0.02(-0.27%)
Nov 16, 2021 8.318 8.348 8.318 8.348 130,410 +0.02(+0.27%)
Nov 15, 2021 8.370 8.385 8.318 8.325 155,288 -0.04(-0.54%)
Nov 12, 2021 8.378 8.378 8.318 8.370 113,980 +0.02(+0.27%)
Nov 11, 2021 8.393 8.415 8.325 8.348 169,823 +0.01(+0.09%)
Nov 10, 2021 8.393 8.340 182,015 -0.08(-0.97%)
Nov 09, 2021 8.451 8.481 8.422 8.422 108,470 -0.03(-0.35%)
Nov 08, 2021 8.451 8.489 8.432 8.451 203,602 +0.02(+0.26%)
Nov 05, 2021 8.451 8.451 8.340 8.429 186,928 +0.01(+0.09%)
Nov 04, 2021 8.422 8.429 8.370 8.422 128,363 +0.02(+0.27%)
Nov 03, 2021 8.459 8.459 8.370 8.399 125,600 -0.02(-0.26%)
Nov 02, 2021 8.429 8.489 8.385 8.422 146,037 -0.01(-0.18%)
Nov 01, 2021 8.429 8.444 8.370 8.437 203,018 +0.04(+0.53%)
Oct 29, 2021 8.370 8.422 8.370 8.392 93,590 +0.00(+0.00%)
Oct 28, 2021 8.362 8.407 8.340 8.392 122,915 +0.04(+0.44%)
Oct 27, 2021 8.333 8.371 8.310 8.355 150,505 -0.02(-0.27%)
Oct 26, 2021 8.347 8.385 8.377 419,626 +0.01(+0.18%)
Oct 25, 2021 8.444 8.466 8.344 8.362 270,394 -0.10(-1.14%)
Oct 22, 2021 8.437 8.489 8.437 8.459 99,830 -0.01(-0.09%)
Oct 21, 2021 8.481 8.533 8.459 8.466 107,685 -0.01(-0.09%)
Oct 20, 2021 8.496 8.548 8.474 8.474 118,959 -0.06(-0.70%)
Oct 19, 2021 8.526 8.548 8.514 8.533 79,319 +0.01(+0.09%)
Oct 18, 2021 8.496 8.563 8.474 8.526 180,546 -0.02(-0.26%)
Oct 15, 2021 8.511 8.570 8.511 8.548 134,974 +0.01(+0.17%)
Oct 14, 2021 8.526 8.548 8.481 8.533 135,559 +0.04(+0.44%)
Oct 13, 2021 8.503 8.541 8.437 8.496 81,696 -0.02(-0.26%)
Oct 12, 2021 8.548 8.556 8.511 8.518 73,448 -0.05(-0.61%)
Oct 11, 2021 8.556 8.585 8.533 8.570 73,420 +0.01(+0.09%)
Oct 08, 2021 8.622 8.622 8.548 8.563 97,793 -0.04(-0.42%)
Oct 07, 2021 8.584 8.636 8.547 8.599 174,393 +0.02(+0.26%)
Oct 06, 2021 8.547 8.577 8.518 8.577 79,312 +0.01(+0.17%)
Oct 05, 2021 8.525 8.577 8.518 8.562 92,290 +0.04(+0.43%)
Oct 04, 2021 8.503 8.540 8.451 8.525 85,861 +0.01(+0.17%)
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.