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: 7:00 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 (%)
Jun 30, 2021 9.199 9.199 9.127 9.127 96,563 -0.03(-0.31%)
Jun 29, 2021 9.149 9.177 9.120 9.156 71,830 +0.04(+0.47%)
Jun 28, 2021 9.127 9.163 9.055 9.113 100,733 -0.01(-0.16%)
Jun 25, 2021 9.199 9.199 9.106 9.127 102,299 -0.02(-0.23%)
Jun 24, 2021 9.120 9.170 9.077 9.149 74,479 +0.04(+0.39%)
Jun 23, 2021 9.063 9.113 9.034 9.113 98,572 +0.06(+0.71%)
Jun 22, 2021 8.934 9.055 8.934 9.048 114,029 +0.08(+0.88%)
Jun 21, 2021 8.905 8.998 8.891 8.970 144,435 +0.09(+0.97%)
Jun 18, 2021 8.898 8.984 8.855 8.884 124,662 -0.09(-1.04%)
Jun 17, 2021 8.962 9.013 8.826 8.977 319,858 -0.04(-0.48%)
Jun 16, 2021 8.884 9.027 8.884 9.020 136,687 +0.14(+1.53%)
Jun 15, 2021 9.055 9.120 8.860 8.884 305,857 -0.17(-1.90%)
Jun 14, 2021 9.199 9.199 9.020 9.055 256,258 -0.09(-1.02%)
Jun 11, 2021 9.184 9.199 9.084 9.149 210,308 -0.06(-0.70%)
Jun 10, 2021 9.170 9.226 9.163 9.213 172,700 +0.05(+0.55%)
Jun 09, 2021 9.163 9.181 9.142 9.163 104,937 +0.04(+0.47%)
Jun 08, 2021 9.142 9.177 9.120 9.120 197,746 -0.02(-0.23%)
Jun 07, 2021 9.127 9.170 9.127 9.142 226,534 +0.01(+0.16%)
Jun 04, 2021 9.099 9.149 9.078 9.127 107,938 +0.04(+0.39%)
Jun 03, 2021 8.985 9.120 8.985 9.092 155,951 +0.07(+0.79%)
Jun 02, 2021 8.971 9.042 8.971 9.021 103,196 +0.04(+0.40%)
Jun 01, 2021 9.028 9.063 8.964 8.985 174,188 -0.01(-0.16%)
May 28, 2021 8.942 8.999 8.928 8.999 133,809 +0.06(+0.64%)
May 27, 2021 8.971 8.971 8.914 8.942 121,114 -0.06(-0.71%)
May 26, 2021 8.921 9.014 8.921 9.006 156,493 +0.10(+1.12%)
May 25, 2021 8.900 8.964 8.893 8.907 229,621 +0.01(+0.16%)
May 24, 2021 8.871 8.942 8.864 8.893 135,905 +0.04(+0.40%)
May 21, 2021 8.815 8.864 8.815 8.857 103,943 +0.04(+0.48%)
May 20, 2021 8.708 8.817 8.679 8.815 249,323 +0.15(+1.72%)
May 19, 2021 8.587 8.665 8.552 8.665 106,571 +0.05(+0.58%)
May 18, 2021 8.587 8.615 8.559 8.615 177,732 +0.08(+0.92%)
May 17, 2021 8.552 8.571 8.502 8.537 103,868 +0.01(+0.17%)
May 14, 2021 8.509 8.566 8.495 8.523 199,069 +0.06(+0.67%)
May 13, 2021 8.445 8.607 8.438 8.466 375,625 +0.02(+0.25%)
May 12, 2021 8.879 8.886 8.409 8.445 573,667 -0.45(-5.11%)
May 11, 2021 8.872 8.914 8.829 8.900 186,838 +0.00(+0.00%)
May 10, 2021 8.879 8.963 8.879 8.900 199,047 -0.01(-0.08%)
May 07, 2021 8.865 8.914 8.815 8.907 160,082 +0.04(+0.48%)
May 06, 2021 8.893 8.907 8.822 8.865 186,224 +0.01(+0.12%)
May 05, 2021 8.766 8.857 8.752 8.854 296,364 +0.10(+1.17%)
May 04, 2021 8.632 8.766 8.625 8.752 265,353 +0.12(+1.39%)
May 03, 2021 8.589 8.646 8.568 8.632 325,800 +0.06(+0.74%)
Apr 30, 2021 8.498 8.575 8.490 8.568 118,734 +0.05(+0.58%)
Apr 29, 2021 8.490 8.519 8.483 8.519 88,519 +0.02(+0.25%)
Apr 28, 2021 8.490 8.505 8.469 8.498 157,686 +0.00(+0.00%)
Apr 27, 2021 8.505 8.516 8.483 8.498 92,390 +0.01(+0.08%)
Apr 26, 2021 8.540 8.540 8.469 8.490 199,953 -0.03(-0.33%)
Apr 23, 2021 8.490 8.519 8.476 8.519 113,208 +0.03(+0.33%)
Apr 22, 2021 8.505 8.505 8.448 8.490 124,906 -0.01(-0.17%)
Apr 21, 2021 8.505 8.505 8.483 8.505 150,188 +0.04(+0.42%)
Apr 20, 2021 8.498 8.537 8.427 8.469 234,961 -0.03(-0.33%)
Apr 19, 2021 8.505 8.526 8.476 8.498 223,884 +0.01(+0.08%)
Apr 16, 2021 8.462 8.505 8.462 8.490 151,889 +0.03(+0.33%)
Apr 15, 2021 8.469 8.476 8.448 8.462 147,810 +0.00(+0.00%)
Apr 14, 2021 8.448 8.462 8.441 8.462 128,234 +0.00(+0.00%)
Apr 13, 2021 8.434 8.469 8.430 8.462 128,253 +0.03(+0.33%)
Apr 12, 2021 8.469 8.469 8.427 8.434 167,605 -0.05(-0.58%)
Apr 09, 2021 8.512 8.512 8.455 8.483 154,015 +0.01(+0.17%)
Apr 08, 2021 8.476 8.490 8.469 8.469 197,664 +0.00(+0.00%)
Apr 07, 2021 8.462 8.490 8.462 8.469 150,415 +0.01(+0.08%)
Apr 06, 2021 8.497 8.509 8.455 8.462 200,275 -0.02(-0.25%)
Apr 05, 2021 8.497 8.518 8.427 8.483 343,034 +0.01(+0.08%)
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.