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

PIMCO Income Strategy Fund (NY: PFL )

8.230 -0.040 (-0.48%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 18, 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 (%)
Mar 31, 2022 7.760 7.821 7.760 7.798 134,593 +0.06(+0.79%)
Mar 30, 2022 7.668 7.767 7.668 7.737 115,571 +0.04(+0.50%)
Mar 29, 2022 7.660 7.731 7.607 7.699 102,306 +0.09(+1.21%)
Mar 28, 2022 7.637 7.637 7.553 7.607 148,809 +0.03(+0.40%)
Mar 25, 2022 7.683 7.721 7.546 7.576 198,103 -0.15(-1.88%)
Mar 24, 2022 7.706 7.722 7.622 7.722 115,274 +0.08(+1.00%)
Mar 23, 2022 7.676 7.676 7.622 7.645 92,820 -0.02(-0.30%)
Mar 22, 2022 7.637 7.679 7.607 7.668 140,614 +0.03(+0.40%)
Mar 21, 2022 7.714 7.748 7.637 7.637 123,034 -0.10(-1.28%)
Mar 18, 2022 7.737 7.798 7.722 7.737 93,755 +0.00(+0.00%)
Mar 17, 2022 7.607 7.745 7.607 7.737 113,830 +0.11(+1.40%)
Mar 16, 2022 7.576 7.683 7.576 7.630 146,897 +0.09(+1.22%)
Mar 15, 2022 7.439 7.584 7.439 7.538 134,816 +0.08(+1.02%)
Mar 14, 2022 7.660 7.660 7.416 7.462 352,943 -0.15(-1.91%)
Mar 11, 2022 7.775 7.783 7.584 7.607 166,840 -0.12(-1.58%)
Mar 10, 2022 7.821 7.829 7.691 7.729 203,156 -0.10(-1.26%)
Mar 09, 2022 7.827 7.850 7.774 7.827 242,542 +0.05(+0.58%)
Mar 08, 2022 7.767 7.812 7.676 7.782 232,974 +0.02(+0.20%)
Mar 07, 2022 7.873 7.881 7.752 7.767 184,994 -0.09(-1.16%)
Mar 04, 2022 7.888 7.892 7.805 7.858 156,513 -0.04(-0.48%)
Mar 03, 2022 7.941 7.949 7.896 7.896 149,531 -0.02(-0.29%)
Mar 02, 2022 7.896 7.932 7.882 7.918 138,804 +0.06(+0.77%)
Mar 01, 2022 7.820 7.903 7.806 7.858 207,813 +0.10(+1.27%)
Feb 28, 2022 7.706 7.805 7.706 7.759 124,512 +0.02(+0.20%)
Feb 25, 2022 7.676 7.812 7.725 7.744 165,369 +0.08(+1.09%)
Feb 24, 2022 7.448 7.706 7.403 7.661 257,370 +0.03(+0.40%)
Feb 23, 2022 7.714 7.729 7.600 7.630 289,428 -0.03(-0.40%)
Feb 22, 2022 7.729 7.752 7.615 7.661 243,460 -0.09(-1.17%)
Feb 18, 2022 7.752 0 -0.02(-0.20%)
Feb 17, 2022 7.820 7.911 7.729 7.767 337,019 -0.05(-0.58%)
Feb 16, 2022 7.714 7.812 7.699 7.812 162,529 +0.10(+1.28%)
Feb 15, 2022 7.630 7.729 7.630 7.714 258,222 +0.13(+1.70%)
Feb 14, 2022 7.714 7.714 7.577 7.585 408,978 -0.11(-1.38%)
Feb 11, 2022 7.774 7.793 7.668 7.691 171,837 -0.10(-1.27%)
Feb 10, 2022 7.835 7.903 7.774 7.790 112,499 -0.06(-0.76%)
Feb 09, 2022 7.872 7.894 7.827 7.849 273,636 +0.02(+0.29%)
Feb 08, 2022 7.827 7.887 7.827 7.827 113,568 +0.00(+0.00%)
Feb 07, 2022 7.812 7.842 7.793 7.827 134,460 +0.05(+0.58%)
Feb 04, 2022 7.917 7.951 7.759 7.781 293,802 -0.14(-1.71%)
Feb 03, 2022 7.970 8.000 7.872 7.917 106,785 -0.07(-0.85%)
Feb 02, 2022 7.947 8.007 7.932 7.985 171,015 +0.08(+0.95%)
Feb 01, 2022 7.804 7.932 7.796 7.909 284,277 +0.13(+1.64%)
Jan 31, 2022 7.729 7.781 175,106 +0.05(+0.68%)
Jan 28, 2022 7.812 7.827 7.724 7.729 152,615 -0.07(-0.87%)
Jan 27, 2022 7.827 7.864 7.789 7.796 100,115 +0.01(+0.10%)
Jan 26, 2022 7.894 7.947 7.744 7.789 174,200 -0.05(-0.58%)
Jan 25, 2022 7.774 7.857 7.691 7.834 202,389 +0.02(+0.29%)
Jan 24, 2022 7.804 7.812 7.541 7.812 553,103 -0.03(-0.38%)
Jan 21, 2022 7.939 7.985 7.834 7.842 222,796 -0.13(-1.61%)
Jan 20, 2022 7.947 8.030 7.947 7.970 345,546 +0.05(+0.57%)
Jan 19, 2022 7.947 8.000 7.902 7.924 178,343 -0.02(-0.28%)
Jan 18, 2022 7.939 7.962 7.879 7.947 244,949 +0.00(+0.00%)
Jan 14, 2022 7.947 0 -0.07(-0.85%)
Jan 13, 2022 8.037 8.075 7.947 8.015 256,890 -0.02(-0.28%)
Jan 12, 2022 8.067 8.090 7.947 8.037 320,977 -0.02(-0.27%)
Jan 11, 2022 8.111 8.163 7.992 8.059 576,772 -0.07(-0.83%)
Jan 10, 2022 8.163 8.171 8.007 8.126 244,778 -0.05(-0.64%)
Jan 07, 2022 8.156 8.178 8.096 8.178 153,782 +0.03(+0.37%)
Jan 06, 2022 8.096 8.178 8.074 8.148 177,495 +0.05(+0.65%)
Jan 05, 2022 8.223 8.223 8.089 8.096 239,453 -0.10(-1.28%)
Jan 04, 2022 8.261 8.275 8.163 8.201 242,250 -0.03(-0.36%)
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.