Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.030 +0.020 (+0.25%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 8.250 8.260 8.000 8.010 186,473 -0.17(-2.08%)
Apr 12, 2024 8.280 8.290 8.150 8.180 98,735 -0.10(-1.21%)
Apr 11, 2024 8.370 8.370 8.230 8.280 121,689 -0.08(-0.96%)
Apr 10, 2024 8.410 8.450 8.340 8.360 126,705 -0.09(-1.05%)
Apr 09, 2024 8.468 8.473 8.439 8.449 129,880 -0.01(-0.12%)
Apr 08, 2024 8.459 8.468 8.419 8.459 134,292 +0.00(+0.00%)
Apr 05, 2024 8.459 8.468 8.439 8.459 116,715 -0.01(-0.12%)
Apr 04, 2024 8.478 8.488 8.449 8.468 76,583 +0.01(+0.12%)
Apr 03, 2024 8.459 8.459 8.429 8.459 97,266 +0.01(+0.12%)
Apr 02, 2024 8.429 8.488 8.409 8.449 159,713 -0.02(-0.23%)
Apr 01, 2024 8.429 8.473 8.409 8.468 167,747 +0.07(+0.83%)
Mar 28, 2024 8.389 8.439 8.389 8.399 154,078 +0.00(+0.06%)
Mar 27, 2024 8.399 8.419 8.374 8.394 109,000 +0.01(+0.18%)
Mar 26, 2024 8.369 8.409 8.369 8.379 84,444 -0.01(-0.12%)
Mar 25, 2024 8.389 8.409 8.380 8.389 59,910 -0.01(-0.12%)
Mar 22, 2024 8.399 8.419 8.399 8.399 68,026 +0.01(+0.12%)
Mar 21, 2024 8.419 8.419 8.369 8.389 98,412 +0.02(+0.24%)
Mar 20, 2024 8.350 8.399 8.325 8.369 132,872 +0.06(+0.72%)
Mar 19, 2024 8.320 8.320 8.280 8.310 140,670 +0.04(+0.48%)
Mar 18, 2024 8.221 8.270 8.221 8.270 74,505 +0.08(+0.97%)
Mar 15, 2024 8.300 8.310 8.191 8.191 115,520 -0.10(-1.19%)
Mar 14, 2024 8.340 8.359 8.270 8.290 73,140 -0.04(-0.48%)
Mar 13, 2024 8.340 8.419 8.310 8.330 132,054 -0.03(-0.36%)
Mar 12, 2024 8.379 8.384 8.290 8.359 172,486 -0.02(-0.24%)
Mar 11, 2024 8.399 8.399 8.350 8.379 87,948 -0.02(-0.24%)
Mar 08, 2024 8.429 8.439 8.350 8.399 105,247 +0.00(+0.02%)
Mar 07, 2024 8.408 8.417 8.398 8.398 111,232 +0.01(+0.12%)
Mar 06, 2024 8.378 8.408 8.363 8.388 116,695 +0.04(+0.47%)
Mar 05, 2024 8.358 8.378 8.339 8.349 117,009 +0.00(+0.00%)
Mar 04, 2024 8.329 8.403 8.300 8.349 142,934 +0.04(+0.47%)
Mar 01, 2024 8.329 8.339 8.290 8.309 152,472 -0.01(-0.12%)
Feb 29, 2024 8.339 8.363 8.290 8.319 83,783 -0.01(-0.12%)
Feb 28, 2024 8.300 8.349 8.300 8.329 123,027 +0.04(+0.47%)
Feb 27, 2024 8.280 8.309 8.270 8.290 65,143 +0.01(+0.12%)
Feb 26, 2024 8.280 8.290 8.201 8.280 129,911 +0.02(+0.24%)
Feb 23, 2024 8.260 8.290 8.253 8.260 84,291 +0.01(+0.12%)
Feb 22, 2024 8.280 8.290 8.242 8.251 89,819 +0.01(+0.12%)
Feb 21, 2024 8.211 8.280 8.211 8.241 139,108 -0.03(-0.36%)
Feb 20, 2024 8.300 8.321 8.241 8.270 119,374 +0.00(+0.00%)
Feb 16, 2024 8.280 8.290 8.260 8.270 76,492 -0.01(-0.12%)
Feb 15, 2024 8.260 8.280 8.231 8.280 124,106 +0.04(+0.48%)
Feb 14, 2024 8.231 8.260 8.211 8.241 86,818 +0.03(+0.36%)
Feb 13, 2024 8.201 8.231 8.192 8.211 141,799 -0.02(-0.24%)
Feb 12, 2024 8.260 8.260 8.204 8.231 109,583 +0.01(+0.12%)
Feb 09, 2024 8.241 8.251 8.201 8.221 93,269 +0.00(+0.02%)
Feb 08, 2024 8.259 8.297 8.200 8.220 116,656 -0.02(-0.24%)
Feb 07, 2024 8.239 8.259 8.229 8.239 69,052 +0.01(+0.12%)
Feb 06, 2024 8.210 8.259 8.181 8.229 149,596 +0.01(+0.11%)
Feb 05, 2024 8.191 8.249 8.191 8.220 140,013 +0.00(+0.00%)
Feb 02, 2024 8.200 8.251 8.200 8.220 103,251 -0.01(-0.12%)
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.