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

PIMCO Income Strategy Fund (NY: PFL )

8.360 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 30, 2024 8.350 8.370 8.330 8.360 77,214 +0.01(+0.12%)
Aug 29, 2024 8.390 8.395 8.350 8.350 145,547 -0.02(-0.24%)
Aug 28, 2024 8.360 8.390 8.325 8.370 84,582 +0.02(+0.30%)
Aug 27, 2024 8.360 8.388 8.340 8.345 36,713 -0.02(-0.30%)
Aug 26, 2024 8.390 8.398 8.340 8.370 82,480 +0.00(+0.00%)
Aug 23, 2024 8.320 8.370 8.320 8.370 101,121 +0.09(+1.09%)
Aug 22, 2024 8.310 8.340 8.280 8.280 75,903 -0.03(-0.36%)
Aug 21, 2024 8.300 8.350 8.280 8.310 135,875 +0.00(+0.00%)
Aug 20, 2024 8.270 8.340 8.260 8.310 103,781 +0.01(+0.12%)
Aug 19, 2024 8.300 8.350 8.260 8.300 610,825 +0.00(+0.00%)
Aug 16, 2024 8.240 8.310 8.230 8.300 176,340 +0.08(+0.97%)
Aug 15, 2024 8.150 8.240 8.130 8.220 205,720 +0.11(+1.36%)
Aug 14, 2024 8.160 8.200 8.100 8.110 167,464 -0.05(-0.61%)
Aug 13, 2024 8.210 8.220 8.125 8.160 65,021 -0.05(-0.61%)
Aug 12, 2024 8.220 8.230 8.130 8.210 101,923 +0.05(+0.63%)
Aug 09, 2024 8.139 8.189 8.131 8.159 80,189 +0.03(+0.34%)
Aug 08, 2024 8.199 8.199 8.119 8.131 109,161 -0.02(-0.22%)
Aug 07, 2024 8.218 8.248 8.139 8.149 352,353 -0.07(-0.84%)
Aug 06, 2024 8.109 8.218 8.094 8.218 137,102 +0.13(+1.59%)
Aug 05, 2024 8.149 8.149 8.060 8.090 254,488 -0.20(-2.39%)
Aug 02, 2024 8.278 8.307 8.189 8.288 233,010 +0.02(+0.24%)
Aug 01, 2024 8.238 8.298 8.238 8.268 175,729 +0.05(+0.60%)
Jul 31, 2024 8.209 8.228 8.179 8.218 102,627 +0.04(+0.48%)
Jul 30, 2024 8.169 8.179 8.159 8.179 76,333 +0.04(+0.49%)
Jul 29, 2024 8.169 8.169 8.139 8.139 78,814 -0.01(-0.12%)
Jul 26, 2024 8.149 8.159 8.129 8.149 73,641 +0.03(+0.37%)
Jul 25, 2024 8.149 8.149 8.114 8.119 87,746 -0.00(-0.06%)
Jul 24, 2024 8.119 8.149 8.109 8.124 92,028 +0.00(+0.06%)
Jul 23, 2024 8.109 8.129 8.060 8.119 102,341 +0.02(+0.24%)
Jul 22, 2024 8.060 8.109 8.020 8.100 127,785 +0.04(+0.49%)
Jul 19, 2024 8.090 8.098 8.020 8.060 94,680 -0.01(-0.10%)
Jul 18, 2024 8.050 8.070 8.020 8.068 133,587 +0.02(+0.22%)
Jul 17, 2024 8.070 8.090 8.040 8.050 102,294 +0.00(+0.00%)
Jul 16, 2024 8.060 8.080 8.020 8.050 119,761 +0.03(+0.37%)
Jul 15, 2024 8.060 8.070 7.991 8.020 189,427 -0.01(-0.12%)
Jul 12, 2024 8.050 8.070 7.991 8.030 125,833 -0.01(-0.12%)
Jul 11, 2024 8.030 8.060 8.020 8.040 100,454 +0.04(+0.51%)
Jul 10, 2024 8.000 8.009 7.970 8.000 161,746 -0.02(-0.24%)
Jul 09, 2024 8.000 8.019 7.985 8.019 112,567 +0.02(+0.25%)
Jul 08, 2024 7.980 8.009 7.960 8.000 111,111 +0.01(+0.12%)
Jul 05, 2024 8.019 8.019 7.960 7.990 137,151 -0.01(-0.12%)
Jul 03, 2024 7.980 8.000 7.960 8.000 142,002 +0.01(+0.12%)
Jul 02, 2024 8.019 8.019 7.951 7.990 225,594 -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.