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

PIMCO Income Strategy Fund (NY:PFL)

8.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 06, 2025 8.290 8.320 8.271 8.300 119,776 +0.02(+0.22%)
May 05, 2025 8.320 8.335 8.280 8.282 78,157 -0.04(-0.46%)
May 02, 2025 8.390 8.390 8.320 8.320 127,946 -0.03(-0.36%)
May 01, 2025 8.360 8.379 8.330 8.350 125,930 +0.06(+0.72%)
Apr 30, 2025 8.250 8.340 8.240 8.290 161,887 +0.03(+0.36%)
Apr 29, 2025 8.290 8.330 8.240 8.260 99,933 -0.02(-0.24%)
Apr 28, 2025 8.280 8.280 8.226 8.280 97,952 +0.05(+0.61%)
Apr 25, 2025 8.200 8.240 8.156 8.230 99,010 +0.04(+0.49%)
Apr 24, 2025 8.150 8.190 8.128 8.190 123,136 +0.07(+0.86%)
Apr 23, 2025 8.200 8.220 8.076 8.120 177,559 +0.00(+0.00%)
Apr 22, 2025 8.120 8.160 8.070 8.120 114,191 +0.08(+1.00%)
Apr 21, 2025 8.100 8.100 8.020 8.040 86,262 -0.06(-0.74%)
Apr 17, 2025 8.080 8.130 8.020 8.100 151,593 +0.06(+0.75%)
Apr 16, 2025 8.090 8.090 8.000 8.040 116,860 -0.03(-0.37%)
Apr 15, 2025 8.010 8.080 7.950 8.070 120,497 +0.10(+1.25%)
Apr 14, 2025 7.940 7.970 7.850 7.970 134,404 +0.12(+1.53%)
Apr 11, 2025 7.800 7.899 7.730 7.850 152,284 +0.11(+1.41%)
Apr 10, 2025 8.095 8.095 7.690 7.741 270,237 -0.38(-4.73%)
Apr 09, 2025 7.759 8.155 7.680 8.125 324,058 +0.27(+3.40%)
Apr 08, 2025 7.907 8.083 7.739 7.858 377,201 +0.18(+2.32%)
Apr 07, 2025 7.591 7.726 7.036 7.680 571,525 -0.18(-2.27%)
Apr 04, 2025 8.353 8.353 7.734 7.858 746,985 -0.57(-6.81%)
Apr 03, 2025 8.432 8.461 8.382 8.432 180,429 -0.05(-0.64%)
Apr 02, 2025 8.501 8.502 8.486 8.486 117,094 -0.00(-0.06%)
Apr 01, 2025 8.501 8.501 8.466 8.491 207,419 -0.02(-0.23%)
Mar 31, 2025 8.452 8.511 8.442 8.511 94,690 +0.06(+0.70%)
Mar 28, 2025 8.442 8.461 8.422 8.452 84,396 -0.03(-0.35%)
Mar 27, 2025 8.481 8.501 8.461 8.481 133,739 -0.01(-0.12%)
Mar 26, 2025 8.481 8.491 8.437 8.491 108,685 +0.02(+0.23%)
Mar 25, 2025 8.461 8.471 8.461 8.471 78,388 +0.01(+0.12%)
Mar 24, 2025 8.442 8.461 8.442 8.461 84,527 +0.02(+0.23%)
Mar 21, 2025 8.432 8.450 8.422 8.442 75,223 +0.01(+0.12%)
Mar 20, 2025 8.422 8.441 8.402 8.432 248,223 +0.02(+0.24%)
Mar 19, 2025 8.392 8.422 8.392 8.412 146,070 +0.02(+0.24%)
Mar 18, 2025 8.402 8.407 8.356 8.392 92,458 +0.00(+0.00%)
Mar 17, 2025 8.372 8.392 8.353 8.392 101,827 +0.02(+0.24%)
Mar 14, 2025 8.382 8.382 8.333 8.372 113,697 +0.01(+0.12%)
Mar 13, 2025 8.372 8.387 8.333 8.363 183,603 -0.02(-0.22%)
Mar 12, 2025 8.332 8.381 8.283 8.381 198,696 +0.07(+0.83%)
Mar 11, 2025 8.371 8.381 8.303 8.313 251,387 -0.04(-0.47%)
Mar 10, 2025 8.401 8.411 8.342 8.352 193,984 -0.04(-0.47%)
Mar 07, 2025 8.430 8.430 8.381 8.391 146,521 -0.02(-0.29%)
Mar 06, 2025 8.421 8.430 8.401 8.416 152,370 +0.00(+0.01%)
Mar 05, 2025 8.411 8.425 8.401 8.415 122,711 +0.01(+0.07%)
Mar 04, 2025 8.411 8.411 8.381 8.409 181,088 +0.01(+0.09%)
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.