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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2022 7.286 7.310 7.142 7.222 211,456 -0.10(-1.31%)
Aug 30, 2022 7.374 7.382 7.270 7.318 84,641 -0.02(-0.33%)
Aug 29, 2022 7.374 7.453 7.342 7.342 134,192 -0.11(-1.50%)
Aug 26, 2022 7.501 7.501 7.422 7.454 55,808 -0.02(-0.32%)
Aug 25, 2022 7.470 7.501 7.462 7.478 84,388 +0.02(+0.21%)
Aug 24, 2022 7.454 7.483 7.454 7.462 57,873 +0.01(+0.11%)
Aug 23, 2022 7.454 7.470 7.422 7.454 55,396 +0.02(+0.21%)
Aug 22, 2022 7.525 7.525 7.374 7.438 106,954 -0.12(-1.58%)
Aug 19, 2022 7.693 7.693 7.557 7.557 113,022 -0.15(-1.97%)
Aug 18, 2022 7.797 7.821 7.701 7.709 133,625 -0.07(-0.92%)
Aug 17, 2022 7.773 7.813 7.709 7.781 118,829 +0.01(+0.10%)
Aug 16, 2022 7.781 7.796 7.733 7.773 87,872 +0.01(+0.10%)
Aug 15, 2022 7.749 7.776 7.733 7.765 108,621 +0.01(+0.10%)
Aug 12, 2022 7.813 7.837 7.741 7.757 162,805 -0.02(-0.21%)
Aug 11, 2022 7.813 7.829 7.773 7.773 138,921 +0.02(+0.21%)
Aug 10, 2022 7.725 7.789 7.717 7.757 173,005 +0.09(+1.16%)
Aug 09, 2022 7.676 7.700 7.644 7.668 159,197 +0.01(+0.10%)
Aug 08, 2022 7.613 7.707 7.613 7.660 112,090 +0.06(+0.83%)
Aug 05, 2022 7.597 7.628 7.565 7.597 122,938 -0.01(-0.10%)
Aug 04, 2022 7.644 7.684 7.597 7.605 155,956 -0.06(-0.83%)
Aug 03, 2022 7.676 7.676 7.626 7.668 107,413 +0.06(+0.83%)
Aug 02, 2022 7.533 7.625 7.533 7.605 109,304 +0.02(+0.31%)
Aug 01, 2022 7.446 7.620 7.423 7.581 276,585 +0.19(+2.57%)
Jul 29, 2022 7.312 7.407 7.292 7.391 253,735 +0.07(+0.97%)
Jul 28, 2022 7.280 7.320 7.249 7.320 203,183 +0.09(+1.31%)
Jul 27, 2022 7.233 7.272 7.185 7.225 110,507 +0.02(+0.33%)
Jul 26, 2022 7.161 7.256 7.154 7.201 218,126 +0.04(+0.55%)
Jul 25, 2022 7.114 7.161 7.106 7.161 84,358 +0.06(+0.89%)
Jul 22, 2022 7.067 7.130 7.027 7.098 103,753 +0.06(+0.79%)
Jul 21, 2022 7.011 7.043 6.994 7.043 86,815 +0.06(+0.79%)
Jul 20, 2022 6.964 7.019 6.964 6.987 84,689 +0.00(+0.00%)
Jul 19, 2022 6.995 7.002 6.924 6.987 125,338 +0.06(+0.80%)
Jul 18, 2022 6.964 6.994 6.924 6.932 121,984 -0.01(-0.11%)
Jul 15, 2022 6.979 7.011 6.924 6.940 130,432 +0.01(+0.11%)
Jul 14, 2022 6.916 6.948 6.853 6.932 123,184 -0.05(-0.68%)
Jul 13, 2022 6.908 7.051 6.774 6.979 121,492 +0.00(+0.00%)
Jul 12, 2022 7.027 7.067 6.964 6.979 121,397 -0.04(-0.56%)
Jul 11, 2022 7.098 7.138 6.980 7.019 176,721 -0.11(-1.55%)
Jul 08, 2022 7.122 7.154 7.011 7.130 126,070 -0.01(-0.21%)
Jul 07, 2022 7.199 7.199 7.137 7.145 135,022 -0.02(-0.33%)
Jul 06, 2022 7.168 7.231 7.113 7.168 184,989 +0.05(+0.66%)
Jul 05, 2022 7.050 7.129 7.029 7.121 191,404 +0.07(+1.00%)
Jul 01, 2022 7.066 7.090 7.027 7.050 107,865 +0.00(+0.00%)
Jun 30, 2022 7.011 7.066 6.956 7.050 224,900 +0.05(+0.78%)
Jun 29, 2022 6.956 7.027 6.870 6.996 389,567 +0.08(+1.13%)
Jun 28, 2022 6.972 6.988 6.831 6.917 356,590 +0.00(+0.00%)
Jun 27, 2022 6.815 6.956 6.760 6.917 375,461 +0.16(+2.44%)
Jun 24, 2022 6.572 6.784 6.572 6.752 196,838 +0.20(+2.99%)
Jun 23, 2022 6.486 6.564 6.482 6.556 111,012 +0.10(+1.58%)
Jun 22, 2022 6.454 6.501 6.423 6.454 185,362 -0.02(-0.36%)
Jun 21, 2022 6.462 6.533 6.423 6.478 129,326 +0.06(+0.98%)
Jun 17, 2022 6.454 6.492 6.381 6.415 203,909 +0.01(+0.08%)
Jun 16, 2022 6.643 6.643 6.392 6.410 345,387 -0.30(-4.52%)
Jun 15, 2022 6.658 6.729 6.635 6.713 97,040 +0.05(+0.82%)
Jun 14, 2022 6.768 6.791 6.627 6.658 239,783 -0.10(-1.51%)
Jun 13, 2022 7.035 7.058 6.721 6.760 375,902 -0.36(-5.07%)
Jun 10, 2022 7.168 7.177 7.058 7.121 173,761 -0.09(-1.18%)
Jun 09, 2022 7.198 7.244 7.198 7.206 72,700 -0.03(-0.43%)
Jun 08, 2022 7.253 7.276 7.230 7.237 69,721 -0.02(-0.21%)
Jun 07, 2022 7.206 7.268 7.206 7.253 112,596 +0.04(+0.54%)
Jun 06, 2022 7.253 7.268 7.183 7.214 153,094 -0.01(-0.11%)
Jun 03, 2022 7.230 7.245 7.191 7.222 141,330 -0.02(-0.32%)
Jun 02, 2022 7.222 7.268 7.183 7.245 108,854 +0.02(+0.32%)
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.