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

PIMCO Income Strategy Fund (NY: PFL )

8.420 +0.010 (+0.12%)
Official Closing Price Updated: 6:30 PM EST, Nov 26, 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 (%)
Nov 26, 2024 8.450 8.460 8.400 8.420 112,954 +0.01(+0.12%)
Nov 25, 2024 8.440 8.470 8.410 8.410 171,969 +0.00(+0.00%)
Nov 22, 2024 8.450 8.470 8.380 8.410 203,689 +0.00(+0.00%)
Nov 21, 2024 8.410 8.440 8.400 8.410 42,076 +0.00(+0.00%)
Nov 20, 2024 8.400 8.440 8.380 8.410 99,120 +0.03(+0.36%)
Nov 19, 2024 8.320 8.410 8.320 8.380 121,236 +0.05(+0.60%)
Nov 18, 2024 8.280 8.360 8.278 8.330 99,011 +0.05(+0.60%)
Nov 15, 2024 8.260 8.300 8.240 8.280 125,494 +0.00(+0.00%)
Nov 14, 2024 8.290 8.300 8.160 8.280 322,598 +0.01(+0.12%)
Nov 13, 2024 8.410 8.443 8.260 8.270 191,882 -0.14(-1.66%)
Nov 12, 2024 8.430 8.450 8.380 8.410 189,987 -0.10(-1.18%)
Nov 11, 2024 8.560 8.560 8.480 8.510 174,482 -0.04(-0.47%)
Nov 08, 2024 8.510 8.560 8.500 8.550 196,828 +0.03(+0.35%)
Nov 07, 2024 8.500 8.520 8.450 8.520 256,687 +0.04(+0.47%)
Nov 06, 2024 8.550 8.550 8.430 8.480 290,741 -0.06(-0.70%)
Nov 05, 2024 8.530 8.555 8.520 8.540 56,067 +0.01(+0.07%)
Nov 04, 2024 8.560 8.600 8.510 8.534 84,351 -0.01(-0.07%)
Nov 01, 2024 8.560 8.591 8.520 8.540 106,683 +0.00(+0.00%)
Oct 31, 2024 8.550 8.560 8.510 8.540 88,063 +0.00(+0.00%)
Oct 30, 2024 8.540 8.560 8.510 8.540 121,454 +0.02(+0.23%)
Oct 29, 2024 8.560 8.572 8.510 8.520 109,264 -0.04(-0.47%)
Oct 28, 2024 8.560 8.570 8.512 8.560 104,074 +0.04(+0.47%)
Oct 25, 2024 8.540 8.570 8.520 8.520 72,123 -0.03(-0.35%)
Oct 24, 2024 8.590 8.600 8.550 8.550 67,773 -0.03(-0.35%)
Oct 23, 2024 8.570 8.610 8.560 8.580 66,313 +0.00(+0.00%)
Oct 22, 2024 8.600 8.610 8.560 8.580 75,971 +0.00(+0.00%)
Oct 21, 2024 8.570 8.630 8.540 8.580 147,999 +0.01(+0.12%)
Oct 18, 2024 8.550 8.585 8.531 8.570 128,391 +0.01(+0.12%)
Oct 17, 2024 8.560 8.570 8.530 8.560 141,715 +0.00(+0.00%)
Oct 16, 2024 8.500 8.580 8.500 8.560 164,851 +0.04(+0.47%)
Oct 15, 2024 8.650 8.650 8.500 8.520 195,287 -0.10(-1.16%)
Oct 14, 2024 8.660 8.670 8.610 8.620 125,825 -0.04(-0.46%)
Oct 11, 2024 8.630 8.690 8.630 8.660 132,785 +0.01(+0.13%)
Oct 10, 2024 8.679 8.728 8.649 8.649 245,053 -0.01(-0.11%)
Oct 09, 2024 8.699 8.699 8.639 8.659 177,421 -0.01(-0.11%)
Oct 08, 2024 8.689 8.699 8.555 8.669 259,130 -0.02(-0.23%)
Oct 07, 2024 8.669 8.728 8.629 8.689 323,382 +0.05(+0.57%)
Oct 04, 2024 8.590 8.659 8.580 8.639 217,443 +0.07(+0.87%)
Oct 03, 2024 8.500 8.570 8.490 8.565 175,604 +0.04(+0.46%)
Oct 02, 2024 8.451 8.532 8.441 8.525 197,238 +0.03(+0.35%)
Oct 01, 2024 8.490 8.520 8.476 8.495 169,263 +0.00(+0.06%)
Sep 30, 2024 8.461 8.490 8.440 8.490 209,473 +0.03(+0.35%)
Sep 27, 2024 8.461 8.498 8.449 8.461 71,084 +0.00(+0.00%)
Sep 26, 2024 8.461 8.490 8.423 8.461 94,874 +0.00(+0.00%)
Sep 25, 2024 8.431 8.471 8.410 8.461 137,872 +0.03(+0.35%)
Sep 24, 2024 8.421 8.441 8.383 8.431 118,638 +0.01(+0.12%)
Sep 23, 2024 8.411 8.421 8.391 8.421 93,136 +0.01(+0.12%)
Sep 20, 2024 8.352 8.421 8.342 8.411 207,371 +0.07(+0.83%)
Sep 19, 2024 8.421 8.421 8.253 8.342 247,326 -0.06(-0.77%)
Sep 18, 2024 8.372 8.421 8.372 8.406 103,658 +0.02(+0.30%)
Sep 17, 2024 8.391 8.401 8.372 8.382 100,624 +0.00(+0.00%)
Sep 16, 2024 8.342 8.391 8.342 8.382 380,853 +0.03(+0.36%)
Sep 13, 2024 8.342 8.382 8.332 8.352 81,898 +0.03(+0.37%)
Sep 12, 2024 8.321 8.336 8.272 8.321 103,069 +0.00(+0.00%)
Sep 11, 2024 8.301 8.331 8.301 8.321 77,227 -0.01(-0.12%)
Sep 10, 2024 8.331 8.341 8.321 8.331 126,343 +0.00(+0.00%)
Sep 09, 2024 8.292 8.331 8.292 8.331 116,238 +0.04(+0.47%)
Sep 06, 2024 8.272 8.311 8.272 8.292 102,356 -0.00(-0.06%)
Sep 05, 2024 8.262 8.321 8.262 8.297 118,503 +0.00(+0.06%)
Sep 04, 2024 8.223 8.311 8.223 8.292 196,915 +0.04(+0.48%)
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.