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

PIMCO Income Strategy Fund (NY: PFL )

8.350 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2023 6.950 6.963 6.893 6.959 44,515 +0.03(+0.38%)
May 30, 2023 6.941 6.959 6.871 6.932 78,796 +0.02(+0.33%)
May 26, 2023 6.861 6.914 6.861 6.909 92,718 +0.03(+0.44%)
May 25, 2023 6.905 6.908 6.834 6.879 127,012 -0.01(-0.13%)
May 24, 2023 6.843 6.914 6.843 6.888 187,846 -0.02(-0.26%)
May 23, 2023 6.968 7.001 6.834 6.905 277,400 -0.05(-0.77%)
May 22, 2023 7.065 7.118 6.959 6.959 164,370 -0.10(-1.38%)
May 19, 2023 7.065 7.083 7.047 7.056 101,475 -0.01(-0.13%)
May 18, 2023 7.012 7.110 7.012 7.065 52,075 +0.02(+0.25%)
May 17, 2023 7.021 7.079 7.012 7.047 61,896 +0.03(+0.44%)
May 16, 2023 7.030 7.092 6.994 7.016 88,869 -0.04(-0.57%)
May 15, 2023 7.083 7.127 7.039 7.056 109,563 -0.04(-0.50%)
May 12, 2023 7.092 7.110 7.029 7.092 67,256 +0.04(+0.63%)
May 11, 2023 7.083 7.105 7.039 7.047 72,680 -0.05(-0.75%)
May 10, 2023 7.136 7.181 7.065 7.101 95,390 -0.01(-0.11%)
May 09, 2023 7.144 7.170 7.091 7.108 84,829 -0.04(-0.61%)
May 08, 2023 7.161 7.179 7.126 7.152 96,060 -0.03(-0.37%)
May 05, 2023 7.144 7.196 7.127 7.179 55,643 +0.07(+0.99%)
May 04, 2023 7.152 7.152 7.065 7.108 85,041 -0.04(-0.61%)
May 03, 2023 7.100 7.161 7.082 7.152 52,668 +0.08(+1.12%)
May 02, 2023 7.073 7.091 7.003 7.073 60,086 +0.00(+0.00%)
May 01, 2023 7.073 7.100 7.029 7.073 92,311 +0.05(+0.75%)
Apr 28, 2023 7.003 7.056 6.994 7.021 74,897 +0.03(+0.38%)
Apr 27, 2023 7.003 7.029 6.960 6.994 66,069 -0.02(-0.25%)
Apr 26, 2023 6.968 7.029 6.959 7.012 80,137 +0.05(+0.76%)
Apr 25, 2023 7.012 7.029 6.933 6.959 67,039 -0.08(-1.12%)
Apr 24, 2023 6.985 7.056 6.972 7.038 106,237 +0.08(+1.14%)
Apr 21, 2023 6.950 6.977 6.870 6.959 67,333 +0.03(+0.38%)
Apr 20, 2023 6.977 7.003 6.906 6.933 94,332 -0.03(-0.38%)
Apr 19, 2023 7.021 7.030 6.950 6.959 112,329 -0.07(-1.00%)
Apr 18, 2023 7.073 7.073 7.012 7.029 61,828 -0.05(-0.74%)
Apr 17, 2023 7.108 7.108 7.025 7.082 70,024 +0.01(+0.12%)
Apr 14, 2023 7.064 7.117 7.062 7.073 35,192 -0.02(-0.25%)
Apr 13, 2023 7.082 7.118 7.073 7.091 66,874 +0.00(+0.00%)
Apr 12, 2023 7.144 7.152 7.069 7.091 57,425 -0.02(-0.23%)
Apr 11, 2023 7.125 7.133 7.090 7.107 104,211 +0.00(+0.00%)
Apr 10, 2023 7.072 7.125 7.055 7.107 118,097 -0.02(-0.24%)
Apr 06, 2023 7.185 7.185 7.098 7.125 96,417 -0.03(-0.49%)
Apr 05, 2023 7.185 7.194 7.107 7.159 87,911 +0.02(+0.24%)
Apr 04, 2023 7.159 7.220 7.103 7.142 95,241 +0.00(+0.00%)
Apr 03, 2023 7.142 7.151 7.038 7.142 122,555 +0.07(+0.98%)
Mar 31, 2023 7.125 7.146 7.064 7.072 110,312 -0.03(-0.49%)
Mar 30, 2023 6.985 7.107 6.924 7.107 103,171 +0.18(+2.64%)
Mar 29, 2023 6.942 6.942 6.873 6.924 59,171 +0.03(+0.38%)
Mar 28, 2023 6.942 6.967 6.872 6.898 72,761 -0.03(-0.38%)
Mar 27, 2023 6.959 7.020 6.924 6.924 76,416 -0.03(-0.38%)
Mar 24, 2023 6.933 7.020 6.933 6.951 114,529 -0.07(-0.99%)
Mar 23, 2023 6.968 7.072 6.968 7.020 131,536 +0.08(+1.13%)
Mar 22, 2023 7.020 7.042 6.829 6.942 391,617 -0.13(-1.85%)
Mar 21, 2023 7.038 7.116 7.029 7.072 98,102 +0.03(+0.43%)
Mar 20, 2023 7.072 7.133 7.038 7.042 76,529 -0.01(-0.18%)
Mar 17, 2023 7.107 7.159 7.046 7.055 70,201 -0.05(-0.73%)
Mar 16, 2023 6.977 7.142 6.942 7.107 97,734 +0.10(+1.49%)
Mar 15, 2023 7.116 7.203 6.977 7.003 133,605 -0.20(-2.78%)
Mar 14, 2023 7.229 7.266 7.155 7.203 96,722 +0.13(+1.84%)
Mar 13, 2023 7.003 7.238 6.916 7.072 306,959 -0.15(-2.05%)
Mar 10, 2023 7.394 7.403 7.203 7.220 187,314 -0.16(-2.11%)
Mar 09, 2023 7.505 7.513 7.376 7.376 177,784 -0.11(-1.50%)
Mar 08, 2023 7.513 7.513 7.453 7.488 89,584 +0.01(+0.12%)
Mar 07, 2023 7.513 7.513 7.453 7.479 129,561 +0.00(+0.00%)
Mar 06, 2023 7.531 7.548 7.453 7.479 234,638 +0.00(+0.00%)
Mar 03, 2023 7.496 7.521 7.470 7.479 135,468 +0.02(+0.23%)
Mar 02, 2023 7.436 7.470 7.401 7.462 226,580 +0.01(+0.12%)
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.