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

PIMCO Income Strategy Fund (NY:PFL)

8.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2025 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 (%)
Jul 31, 2025 8.360 8.420 8.322 8.420 430,319 +0.06(+0.72%)
Jul 30, 2025 8.350 8.360 8.310 8.360 93,180 +0.02(+0.24%)
Jul 29, 2025 8.350 8.350 8.330 8.340 70,046 -0.01(-0.12%)
Jul 28, 2025 8.350 8.350 8.310 8.350 107,534 +0.02(+0.24%)
Jul 25, 2025 8.350 8.350 8.303 8.330 50,157 +0.01(+0.12%)
Jul 24, 2025 8.320 8.340 8.310 8.320 56,308 -0.01(-0.12%)
Jul 23, 2025 8.310 8.330 8.280 8.330 86,861 +0.05(+0.60%)
Jul 22, 2025 8.300 8.300 8.250 8.280 110,931 +0.02(+0.24%)
Jul 21, 2025 8.290 8.300 8.250 8.260 164,221 -0.01(-0.12%)
Jul 18, 2025 8.260 8.290 8.255 8.270 84,181 +0.00(+0.06%)
Jul 17, 2025 8.230 8.273 8.230 8.265 75,550 +0.02(+0.18%)
Jul 16, 2025 8.260 8.260 8.230 8.250 63,866 -0.01(-0.12%)
Jul 15, 2025 8.290 8.350 8.240 8.260 112,953 -0.02(-0.24%)
Jul 14, 2025 8.310 8.320 8.260 8.280 174,202 -0.03(-0.36%)
Jul 11, 2025 8.330 8.360 8.283 8.310 189,182 +0.00(+0.01%)
Jul 10, 2025 8.319 8.339 8.299 8.309 148,927 +0.00(+0.00%)
Jul 09, 2025 8.299 8.309 8.279 8.309 119,880 +0.04(+0.48%)
Jul 08, 2025 8.279 8.289 8.264 8.269 137,347 +0.00(+0.00%)
Jul 07, 2025 8.240 8.289 8.230 8.269 134,532 +0.01(+0.12%)
Jul 03, 2025 8.269 8.299 8.250 8.259 126,044 -0.01(-0.12%)
Jul 02, 2025 8.269 8.289 8.250 8.269 134,714 +0.00(+0.00%)
Jul 01, 2025 8.269 8.289 8.250 8.269 153,341 +0.01(+0.12%)
Jun 30, 2025 8.220 8.259 8.180 8.259 184,048 +0.04(+0.48%)
Jun 27, 2025 8.230 8.259 8.180 8.220 100,974 -0.03(-0.36%)
Jun 26, 2025 8.210 8.269 8.190 8.250 207,649 +0.04(+0.48%)
Jun 25, 2025 8.190 8.220 8.180 8.210 98,867 +0.01(+0.12%)
Jun 24, 2025 8.200 8.210 8.180 8.200 98,836 +0.00(+0.00%)
Jun 23, 2025 8.200 8.200 8.160 8.200 101,072 +0.01(+0.12%)
Jun 20, 2025 8.200 8.200 8.160 8.190 103,109 +0.02(+0.24%)
Jun 18, 2025 8.200 8.200 8.170 8.170 52,536 -0.03(-0.36%)
Jun 17, 2025 8.200 8.200 8.180 8.200 122,474 +0.01(+0.12%)
Jun 16, 2025 8.210 8.210 8.170 8.190 68,540 -0.01(-0.12%)
Jun 13, 2025 8.200 8.211 8.170 8.200 104,612 -0.01(-0.12%)
Jun 12, 2025 8.240 8.240 8.200 8.210 117,292 +0.00(+0.01%)
Jun 11, 2025 8.209 8.209 8.180 8.209 85,876 +0.02(+0.24%)
Jun 10, 2025 8.209 8.209 8.160 8.189 96,335 +0.00(+0.00%)
Jun 09, 2025 8.189 8.199 8.160 8.189 162,133 +0.00(+0.00%)
Jun 06, 2025 8.209 8.214 8.180 8.189 104,293 -0.02(-0.24%)
Jun 05, 2025 8.219 8.219 8.180 8.209 85,023 +0.01(+0.12%)
Jun 04, 2025 8.209 8.238 8.180 8.199 114,311 -0.01(-0.12%)
Jun 03, 2025 8.189 8.209 8.140 8.209 97,003 +0.04(+0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.