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

PIMCO Income Strategy Fund (NY: PFL )

8.420 +0.060 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 8.339 8.363 8.290 8.319 83,783 -0.01(-0.12%)
Feb 28, 2024 8.300 8.349 8.300 8.329 123,027 +0.04(+0.47%)
Feb 27, 2024 8.280 8.309 8.270 8.290 65,143 +0.01(+0.12%)
Feb 26, 2024 8.280 8.290 8.201 8.280 129,911 +0.02(+0.24%)
Feb 23, 2024 8.260 8.290 8.253 8.260 84,291 +0.01(+0.12%)
Feb 22, 2024 8.280 8.290 8.242 8.251 89,819 +0.01(+0.12%)
Feb 21, 2024 8.211 8.280 8.211 8.241 139,108 -0.03(-0.36%)
Feb 20, 2024 8.300 8.321 8.241 8.270 119,374 +0.00(+0.00%)
Feb 16, 2024 8.280 8.290 8.260 8.270 76,492 -0.01(-0.12%)
Feb 15, 2024 8.260 8.280 8.231 8.280 124,106 +0.04(+0.48%)
Feb 14, 2024 8.231 8.260 8.211 8.241 86,818 +0.03(+0.36%)
Feb 13, 2024 8.201 8.231 8.192 8.211 141,799 -0.02(-0.24%)
Feb 12, 2024 8.260 8.260 8.204 8.231 109,583 +0.01(+0.12%)
Feb 09, 2024 8.241 8.251 8.201 8.221 93,269 +0.00(+0.02%)
Feb 08, 2024 8.259 8.297 8.200 8.220 116,656 -0.02(-0.24%)
Feb 07, 2024 8.239 8.259 8.229 8.239 69,052 +0.01(+0.12%)
Feb 06, 2024 8.210 8.259 8.181 8.229 149,596 +0.01(+0.11%)
Feb 05, 2024 8.191 8.249 8.191 8.220 140,013 +0.00(+0.00%)
Feb 02, 2024 8.200 8.251 8.200 8.220 103,251 -0.01(-0.12%)
Feb 01, 2024 8.259 8.259 8.200 8.229 128,424 +0.03(+0.36%)
Jan 31, 2024 8.220 8.249 8.171 8.200 121,061 -0.02(-0.24%)
Jan 30, 2024 8.210 8.239 8.191 8.220 123,105 -0.00(-0.00%)
Jan 29, 2024 8.220 8.254 8.200 8.220 112,107 -0.03(-0.35%)
Jan 26, 2024 8.200 8.259 8.191 8.249 113,085 +0.01(+0.12%)
Jan 25, 2024 8.229 8.268 8.202 8.239 127,450 +0.01(+0.12%)
Jan 24, 2024 8.288 8.288 8.210 8.229 111,299 +0.00(+0.00%)
Jan 23, 2024 8.210 8.249 8.210 8.229 85,597 +0.01(+0.18%)
Jan 22, 2024 8.191 8.239 8.161 8.215 106,919 +0.00(+0.06%)
Jan 19, 2024 8.210 8.231 8.142 8.210 120,281 +0.04(+0.48%)
Jan 18, 2024 8.200 8.251 8.142 8.171 117,092 -0.02(-0.24%)
Jan 17, 2024 8.210 8.259 8.161 8.191 90,486 -0.07(-0.82%)
Jan 16, 2024 8.317 8.297 8.200 8.259 158,648 -0.03(-0.35%)
Jan 12, 2024 8.239 8.327 8.239 8.288 144,197 +0.04(+0.47%)
Jan 11, 2024 8.249 8.278 8.220 8.249 80,021 -0.02(-0.22%)
Jan 10, 2024 8.296 8.296 8.248 8.267 150,063 +0.01(+0.12%)
Jan 09, 2024 8.248 8.286 8.243 8.257 95,866 -0.02(-0.23%)
Jan 08, 2024 8.219 8.286 8.208 8.277 184,761 +0.05(+0.58%)
Jan 05, 2024 8.200 8.267 8.190 8.228 106,373 +0.03(+0.35%)
Jan 04, 2024 8.180 8.228 8.161 8.200 180,140 +0.04(+0.47%)
Jan 03, 2024 8.228 8.228 8.142 8.161 130,408 +0.01(+0.12%)
Jan 02, 2024 8.132 8.171 8.098 8.151 181,326 +0.03(+0.36%)
Dec 29, 2023 8.026 8.123 8.026 8.123 153,603 +0.10(+1.20%)
Dec 28, 2023 8.103 8.132 8.007 8.026 131,593 -0.07(-0.83%)
Dec 27, 2023 8.084 8.108 8.055 8.094 104,503 +0.00(+0.00%)
Dec 26, 2023 8.103 8.103 8.054 8.094 69,668 +0.04(+0.48%)
Dec 22, 2023 8.026 8.084 8.007 8.055 98,515 +0.07(+0.84%)
Dec 21, 2023 8.036 8.055 7.969 7.988 79,897 -0.03(-0.36%)
Dec 20, 2023 8.017 8.065 7.930 8.017 169,503 +0.02(+0.24%)
Dec 19, 2023 8.017 8.055 7.988 7.997 107,937 -0.02(-0.24%)
Dec 18, 2023 8.017 8.065 7.969 8.017 162,373 +0.04(+0.48%)
Dec 15, 2023 8.007 8.055 7.978 7.978 109,679 -0.03(-0.36%)
Dec 14, 2023 7.949 8.046 7.949 8.007 235,584 +0.10(+1.22%)
Dec 13, 2023 7.824 7.930 7.786 7.911 143,990 +0.11(+1.36%)
Dec 12, 2023 7.795 7.824 7.738 7.805 108,201 +0.00(+0.00%)
Dec 11, 2023 7.834 7.834 7.757 7.805 129,814 -0.03(-0.37%)
Dec 08, 2023 7.747 7.872 7.738 7.834 137,986 +0.03(+0.39%)
Dec 07, 2023 7.832 7.832 7.756 7.804 119,237 +0.02(+0.24%)
Dec 06, 2023 7.861 7.878 7.766 7.785 143,596 -0.07(-0.85%)
Dec 05, 2023 7.880 7.889 7.804 7.851 109,693 +0.01(+0.12%)
Dec 04, 2023 7.794 7.861 7.794 7.842 140,472 +0.05(+0.61%)
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.