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

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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, 2020 7.832 7.832 7.832 139,401 +0.05(+0.70%)
Dec 30, 2020 7.743 7.777 7.729 7.777 139,401 +0.07(+0.89%)
Dec 29, 2020 7.722 7.736 7.681 7.708 108,201 -0.01(-0.09%)
Dec 28, 2020 7.681 7.720 7.667 7.715 115,334 +0.02(+0.27%)
Dec 24, 2020 7.708 7.722 7.688 7.695 78,443 +0.01(+0.09%)
Dec 23, 2020 7.654 7.704 7.654 7.688 109,436 +0.03(+0.45%)
Dec 22, 2020 7.667 7.691 7.647 7.654 78,434 -0.01(-0.18%)
Dec 21, 2020 7.667 7.701 7.612 7.667 165,984 -0.01(-0.09%)
Dec 18, 2020 7.770 7.777 7.565 7.674 195,158 -0.05(-0.62%)
Dec 17, 2020 7.695 7.756 7.688 7.722 371,179 +0.03(+0.45%)
Dec 16, 2020 7.654 7.688 7.647 7.688 86,246 +0.04(+0.54%)
Dec 15, 2020 7.571 7.647 7.565 7.647 159,505 +0.07(+0.90%)
Dec 14, 2020 7.612 7.626 7.571 7.578 192,125 +0.01(+0.09%)
Dec 11, 2020 7.708 7.736 7.544 7.571 375,855 -0.16(-2.12%)
Dec 10, 2020 7.749 7.789 7.708 7.736 173,179 -0.04(-0.53%)
Dec 09, 2020 7.777 7.777 7.716 7.777 174,710 +0.01(+0.09%)
Dec 08, 2020 7.756 7.781 7.736 7.770 214,636 +0.04(+0.53%)
Dec 07, 2020 7.702 7.741 7.702 7.729 169,812 +0.01(+0.18%)
Dec 04, 2020 7.709 7.722 7.688 7.716 176,533 +0.05(+0.71%)
Dec 03, 2020 7.600 7.668 7.600 7.661 269,478 +0.03(+0.36%)
Dec 02, 2020 7.573 7.641 7.573 7.634 158,772 +0.07(+0.99%)
Dec 01, 2020 7.559 7.599 7.527 7.559 184,300 +0.06(+0.82%)
Nov 30, 2020 7.471 7.519 7.451 7.498 197,867 +0.01(+0.18%)
Nov 27, 2020 7.464 7.491 7.444 7.485 144,289 +0.05(+0.73%)
Nov 25, 2020 7.369 7.437 7.369 7.430 173,736 +0.09(+1.20%)
Nov 24, 2020 7.267 7.349 7.264 7.342 167,153 +0.09(+1.22%)
Nov 23, 2020 7.240 7.267 7.186 7.254 194,811 +0.04(+0.56%)
Nov 20, 2020 7.206 7.233 7.202 7.213 155,920 +0.01(+0.09%)
Nov 19, 2020 7.193 7.227 7.185 7.206 149,529 -0.01(-0.09%)
Nov 18, 2020 7.267 7.267 7.199 7.213 178,637 -0.02(-0.28%)
Nov 17, 2020 7.179 7.233 7.179 7.233 206,329 +0.04(+0.57%)
Nov 16, 2020 7.233 7.233 7.186 7.193 155,593 +0.03(+0.47%)
Nov 13, 2020 7.138 7.169 7.138 7.159 64,341 +0.02(+0.29%)
Nov 12, 2020 7.091 7.152 7.091 7.138 63,602 +0.02(+0.29%)
Nov 11, 2020 7.118 7.118 7.091 7.118 102,904 +0.01(+0.19%)
Nov 10, 2020 7.098 7.118 7.036 7.104 211,572 +0.00(+0.00%)
Nov 09, 2020 7.131 7.205 7.044 7.104 258,905 +0.07(+1.05%)
Nov 06, 2020 7.003 7.030 6.976 7.030 208,940 +0.05(+0.77%)
Nov 05, 2020 6.896 6.990 6.896 6.976 140,241 +0.11(+1.57%)
Nov 04, 2020 6.862 6.923 6.854 6.869 132,352 +0.03(+0.39%)
Nov 03, 2020 6.842 6.869 6.801 6.842 125,315 +0.04(+0.59%)
Nov 02, 2020 6.842 6.855 6.774 6.801 152,918 +0.01(+0.10%)
Oct 30, 2020 6.815 6.818 6.747 6.795 236,561 +0.01(+0.20%)
Oct 29, 2020 6.808 6.828 6.768 6.781 124,954 -0.02(-0.30%)
Oct 28, 2020 6.801 6.822 6.768 6.801 145,374 -0.06(-0.88%)
Oct 27, 2020 6.862 6.869 6.842 6.862 129,676 +0.00(+0.00%)
Oct 26, 2020 6.896 6.896 6.801 6.862 188,976 -0.03(-0.39%)
Oct 23, 2020 6.902 6.929 6.842 6.889 96,525 -0.01(-0.10%)
Oct 22, 2020 6.882 6.909 6.869 6.896 80,145 +0.01(+0.20%)
Oct 21, 2020 6.902 6.902 6.869 6.882 96,161 +0.01(+0.10%)
Oct 20, 2020 6.842 6.889 6.842 6.875 157,430 +0.03(+0.39%)
Oct 19, 2020 6.889 6.919 6.835 6.848 178,018 -0.04(-0.59%)
Oct 16, 2020 6.916 6.929 6.889 6.889 284,973 -0.03(-0.49%)
Oct 15, 2020 6.923 6.936 6.902 6.923 120,737 -0.01(-0.10%)
Oct 14, 2020 6.923 6.943 6.902 6.929 136,822 +0.01(+0.10%)
Oct 13, 2020 6.949 6.949 6.902 6.923 120,352 +0.01(+0.10%)
Oct 12, 2020 6.997 7.030 6.902 6.916 362,077 -0.09(-1.25%)
Oct 09, 2020 7.044 7.044 6.990 7.003 276,805 -0.01(-0.10%)
Oct 08, 2020 6.950 7.023 6.930 7.010 294,717 +0.09(+1.25%)
Oct 07, 2020 6.897 6.950 6.897 6.923 217,074 +0.05(+0.78%)
Oct 06, 2020 6.910 6.917 6.870 6.870 383,065 -0.01(-0.10%)
Oct 05, 2020 6.843 6.897 6.843 6.877 308,267 +0.05(+0.68%)
Oct 02, 2020 6.756 6.836 6.715 6.830 175,397 +0.05(+0.69%)
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.