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

PIMCO Income Strategy Fund (NY: PFL )

8.550 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 26, 2021 7.819 7.887 7.785 7.880 197,522 +0.03(+0.34%)
Feb 25, 2021 8.015 8.015 7.778 7.853 254,177 -0.16(-1.94%)
Feb 24, 2021 7.941 8.015 7.920 8.008 267,151 +0.05(+0.68%)
Feb 23, 2021 7.947 7.981 7.900 7.954 259,406 +0.01(+0.09%)
Feb 22, 2021 7.893 7.954 7.893 7.947 164,477 +0.03(+0.34%)
Feb 19, 2021 7.887 7.934 7.887 7.920 117,833 +0.05(+0.60%)
Feb 18, 2021 7.893 7.981 7.873 7.873 206,474 -0.05(-0.68%)
Feb 17, 2021 7.914 7.941 7.866 7.927 140,309 +0.01(+0.17%)
Feb 16, 2021 7.934 7.934 7.839 7.914 284,359 -0.02(-0.26%)
Feb 12, 2021 7.968 7.988 7.907 7.934 179,633 -0.05(-0.68%)
Feb 11, 2021 7.981 7.995 7.947 7.988 141,635 -0.01(-0.17%)
Feb 10, 2021 7.995 8.008 7.961 8.002 175,527 +0.02(+0.25%)
Feb 09, 2021 7.961 8.008 7.949 7.981 185,632 +0.00(+0.00%)
Feb 08, 2021 7.961 8.001 7.948 7.981 194,823 +0.04(+0.51%)
Feb 05, 2021 7.921 7.954 7.914 7.941 255,192 +0.03(+0.42%)
Feb 04, 2021 7.867 7.907 7.854 7.907 324,455 +0.05(+0.68%)
Feb 03, 2021 7.793 7.860 7.787 7.854 228,265 +0.03(+0.43%)
Feb 02, 2021 7.787 7.834 7.773 7.820 264,779 +0.07(+0.87%)
Feb 01, 2021 7.773 7.773 7.719 7.753 224,958 +0.05(+0.61%)
Jan 29, 2021 7.719 7.732 7.672 7.706 152,847 -0.01(-0.17%)
Jan 28, 2021 7.719 7.726 7.683 7.719 101,250 +0.03(+0.35%)
Jan 27, 2021 7.713 7.726 7.666 7.693 109,104 -0.03(-0.43%)
Jan 26, 2021 7.713 7.740 7.686 7.726 233,889 +0.03(+0.35%)
Jan 25, 2021 7.672 7.699 7.632 7.699 175,975 +0.04(+0.53%)
Jan 22, 2021 7.693 7.698 7.619 7.659 135,864 -0.03(-0.44%)
Jan 21, 2021 7.706 7.709 7.659 7.693 121,211 +0.01(+0.09%)
Jan 20, 2021 7.659 7.693 7.659 7.686 178,079 +0.04(+0.53%)
Jan 19, 2021 7.652 7.686 7.632 7.646 168,340 +0.02(+0.26%)
Jan 15, 2021 7.619 7.693 7.619 7.625 134,523 -0.03(-0.35%)
Jan 14, 2021 7.693 7.700 7.632 7.652 175,920 -0.05(-0.70%)
Jan 13, 2021 7.713 7.746 7.672 7.706 130,678 +0.01(+0.09%)
Jan 12, 2021 7.699 7.716 7.673 7.699 205,987 +0.00(+0.00%)
Jan 11, 2021 7.679 7.699 7.659 7.699 146,838 +0.01(+0.17%)
Jan 08, 2021 7.739 7.746 7.673 7.686 176,868 -0.02(-0.26%)
Jan 07, 2021 7.693 7.713 7.646 7.706 313,473 +0.03(+0.35%)
Jan 06, 2021 7.619 7.679 7.619 7.679 191,237 +0.05(+0.70%)
Jan 05, 2021 7.606 7.646 7.599 7.626 162,888 +0.04(+0.53%)
Jan 04, 2021 7.666 7.693 7.579 7.586 268,754 -0.03(-0.44%)
Dec 31, 2020 7.619 7.619 7.619 143,281 +0.05(+0.70%)
Dec 30, 2020 7.533 7.566 7.519 7.566 143,281 +0.07(+0.89%)
Dec 29, 2020 7.513 7.526 7.473 7.500 111,213 -0.01(-0.09%)
Dec 28, 2020 7.473 7.511 7.460 7.506 118,545 +0.02(+0.27%)
Dec 24, 2020 7.500 7.513 7.480 7.486 80,626 +0.01(+0.09%)
Dec 23, 2020 7.446 7.496 7.446 7.480 112,482 +0.03(+0.45%)
Dec 22, 2020 7.460 7.483 7.440 7.446 80,617 -0.01(-0.18%)
Dec 21, 2020 7.460 7.493 7.406 7.460 170,604 -0.01(-0.09%)
Dec 18, 2020 7.559 7.566 7.360 7.466 200,591 -0.05(-0.62%)
Dec 17, 2020 7.486 7.546 7.480 7.513 381,512 +0.03(+0.45%)
Dec 16, 2020 7.446 7.480 7.440 7.480 88,647 +0.04(+0.54%)
Dec 15, 2020 7.366 7.440 7.360 7.440 163,945 +0.07(+0.90%)
Dec 14, 2020 7.406 7.420 7.366 7.373 197,474 +0.01(+0.09%)
Dec 11, 2020 7.500 7.526 7.340 7.366 386,318 -0.16(-2.12%)
Dec 10, 2020 7.539 7.578 7.500 7.526 178,000 -0.04(-0.53%)
Dec 09, 2020 7.566 7.566 7.507 7.566 179,574 +0.01(+0.09%)
Dec 08, 2020 7.546 7.570 7.526 7.560 220,611 +0.04(+0.53%)
Dec 07, 2020 7.493 7.531 7.493 7.520 174,539 +0.01(+0.18%)
Dec 04, 2020 7.500 7.513 7.480 7.507 181,447 +0.05(+0.71%)
Dec 03, 2020 7.394 7.460 7.394 7.454 276,979 +0.03(+0.36%)
Dec 02, 2020 7.368 7.434 7.368 7.427 163,192 +0.07(+0.99%)
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.