Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.855 6.876 6.796 6.805 114,649 -0.03(-0.49%)
Mar 30, 2023 6.721 6.838 6.663 6.838 107,227 +0.18(+2.64%)
Mar 29, 2023 6.679 6.679 6.613 6.663 61,498 +0.03(+0.38%)
Mar 28, 2023 6.679 6.703 6.612 6.637 75,622 -0.03(-0.38%)
Mar 27, 2023 6.696 6.755 6.663 6.663 79,420 -0.03(-0.38%)
Mar 24, 2023 6.671 6.755 6.671 6.688 119,031 -0.07(-0.99%)
Mar 23, 2023 6.704 6.805 6.704 6.755 136,708 +0.08(+1.13%)
Mar 22, 2023 6.755 6.776 6.570 6.679 407,013 -0.13(-1.85%)
Mar 21, 2023 6.771 6.847 6.763 6.805 101,959 +0.03(+0.43%)
Mar 20, 2023 6.805 6.863 6.771 6.776 79,538 -0.01(-0.18%)
Mar 17, 2023 6.838 6.889 6.780 6.788 72,961 -0.05(-0.73%)
Mar 16, 2023 6.713 6.872 6.679 6.838 101,576 +0.10(+1.49%)
Mar 15, 2023 6.847 6.930 6.713 6.738 138,857 -0.19(-2.78%)
Mar 14, 2023 6.955 6.991 6.884 6.930 100,525 +0.13(+1.85%)
Mar 13, 2023 6.738 6.964 6.654 6.805 319,026 -0.14(-2.05%)
Mar 10, 2023 7.115 7.123 6.930 6.947 194,677 -0.15(-2.11%)
Mar 09, 2023 7.221 7.230 7.097 7.097 184,764 -0.11(-1.50%)
Mar 08, 2023 7.230 7.230 7.172 7.205 93,101 +0.01(+0.12%)
Mar 07, 2023 7.230 7.230 7.172 7.196 134,648 +0.00(+0.00%)
Mar 06, 2023 7.246 7.263 7.172 7.196 243,851 +0.00(+0.00%)
Mar 03, 2023 7.213 7.237 7.188 7.196 140,786 +0.02(+0.23%)
Mar 02, 2023 7.155 7.188 7.122 7.180 235,477 +0.01(+0.12%)
Mar 01, 2023 7.180 7.213 7.130 7.172 213,077 +0.01(+0.12%)
Feb 28, 2023 7.080 7.163 7.064 7.163 156,588 +0.07(+1.05%)
Feb 27, 2023 7.047 7.089 6.998 7.089 135,715 +0.07(+0.94%)
Feb 24, 2023 6.973 7.039 6.957 7.022 66,554 +0.02(+0.36%)
Feb 23, 2023 6.964 7.047 6.948 6.997 111,243 +0.03(+0.48%)
Feb 22, 2023 6.906 6.997 6.865 6.964 131,622 +0.07(+1.08%)
Feb 21, 2023 7.047 7.080 6.850 6.890 261,236 -0.22(-3.15%)
Feb 17, 2023 7.238 7.238 7.072 7.114 233,827 -0.11(-1.49%)
Feb 16, 2023 7.279 7.313 7.213 7.221 68,533 -0.10(-1.36%)
Feb 15, 2023 7.279 7.342 7.238 7.321 234,314 +0.02(+0.34%)
Feb 14, 2023 7.271 7.321 7.254 7.296 143,471 +0.02(+0.34%)
Feb 13, 2023 7.313 7.346 7.250 7.271 104,573 -0.03(-0.45%)
Feb 10, 2023 7.346 7.354 7.296 7.304 124,084 -0.03(-0.44%)
Feb 09, 2023 7.435 7.435 7.328 7.337 162,480 -0.05(-0.67%)
Feb 08, 2023 7.402 7.419 7.345 7.386 130,236 +0.01(+0.11%)
Feb 07, 2023 7.378 7.394 7.337 7.378 101,709 +0.01(+0.11%)
Feb 06, 2023 7.394 7.419 7.312 7.369 142,947 -0.02(-0.33%)
Feb 03, 2023 7.369 7.452 7.357 7.394 228,801 +0.01(+0.11%)
Feb 02, 2023 7.295 7.402 7.295 7.386 298,338 +0.12(+1.58%)
Feb 01, 2023 7.238 7.279 7.217 7.271 148,211 +0.06(+0.80%)
Jan 31, 2023 7.148 7.230 7.139 7.213 215,849 +0.09(+1.27%)
Jan 30, 2023 7.156 7.180 7.123 7.123 129,719 -0.05(-0.69%)
Jan 27, 2023 7.148 7.254 7.139 7.172 214,723 +0.02(+0.34%)
Jan 26, 2023 7.180 7.213 7.139 7.148 80,393 -0.00(-0.06%)
Jan 25, 2023 7.123 7.180 7.082 7.152 174,577 +0.04(+0.52%)
Jan 24, 2023 7.107 7.238 7.090 7.115 96,671 -0.00(-0.06%)
Jan 23, 2023 7.074 7.139 7.061 7.119 157,137 +0.05(+0.64%)
Jan 20, 2023 7.074 7.082 7.057 7.074 59,362 +0.01(+0.12%)
Jan 19, 2023 7.041 7.082 7.041 7.065 110,892 +0.02(+0.23%)
Jan 18, 2023 7.057 7.061 7.024 7.049 113,982 +0.02(+0.23%)
Jan 17, 2023 6.959 7.057 6.959 7.033 130,528 +0.06(+0.82%)
Jan 13, 2023 6.983 7.008 6.959 6.975 106,397 -0.01(-0.12%)
Jan 12, 2023 6.983 6.992 6.935 6.983 90,428 +0.03(+0.37%)
Jan 11, 2023 6.974 7.023 6.934 6.958 166,980 +0.02(+0.35%)
Jan 10, 2023 6.893 6.933 6.852 6.933 95,522 +0.07(+0.95%)
Jan 09, 2023 6.868 6.897 6.857 6.868 125,220 +0.03(+0.48%)
Jan 06, 2023 6.811 6.852 6.787 6.836 91,848 +0.07(+0.96%)
Jan 05, 2023 6.844 6.844 6.730 6.771 164,378 -0.07(-1.07%)
Jan 04, 2023 6.844 6.868 6.811 6.844 133,070 +0.05(+0.72%)
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.