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

PIMCO Income Strategy Fund (NY: PFL )

8.500 +0.020 (+0.24%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.490 8.500 8.440 8.500 75,489 +0.02(+0.24%)
Nov 27, 2024 8.400 8.480 8.400 8.480 125,586 +0.06(+0.71%)
Nov 26, 2024 8.450 8.460 8.400 8.420 112,954 +0.01(+0.12%)
Nov 25, 2024 8.440 8.470 8.410 8.410 171,969 +0.00(+0.00%)
Nov 22, 2024 8.450 8.470 8.380 8.410 203,689 +0.00(+0.00%)
Nov 21, 2024 8.410 8.440 8.400 8.410 42,076 +0.00(+0.00%)
Nov 20, 2024 8.400 8.440 8.380 8.410 99,120 +0.03(+0.36%)
Nov 19, 2024 8.320 8.410 8.320 8.380 121,236 +0.05(+0.60%)
Nov 18, 2024 8.280 8.360 8.278 8.330 99,011 +0.05(+0.60%)
Nov 15, 2024 8.260 8.300 8.240 8.280 125,494 +0.00(+0.00%)
Nov 14, 2024 8.290 8.300 8.160 8.280 322,598 +0.01(+0.12%)
Nov 13, 2024 8.410 8.443 8.260 8.270 191,882 -0.14(-1.66%)
Nov 12, 2024 8.430 8.450 8.380 8.410 189,987 -0.02(-0.23%)
Nov 11, 2024 8.479 8.479 8.399 8.429 176,158 -0.04(-0.47%)
Nov 08, 2024 8.429 8.479 8.419 8.469 198,719 +0.03(+0.35%)
Nov 07, 2024 8.419 8.439 8.370 8.439 259,153 +0.04(+0.47%)
Nov 06, 2024 8.469 8.469 8.350 8.399 293,534 -0.06(-0.70%)
Nov 05, 2024 8.449 8.474 8.439 8.459 56,605 +0.01(+0.07%)
Nov 04, 2024 8.479 8.518 8.429 8.453 85,161 -0.01(-0.07%)
Nov 01, 2024 8.479 8.509 8.439 8.459 107,708 +0.00(+0.00%)
Oct 31, 2024 8.469 8.479 8.429 8.459 88,909 +0.00(+0.00%)
Oct 30, 2024 8.459 8.478 8.429 8.459 122,621 +0.02(+0.23%)
Oct 29, 2024 8.479 8.491 8.429 8.439 110,313 -0.04(-0.47%)
Oct 28, 2024 8.479 8.488 8.431 8.479 105,074 +0.04(+0.47%)
Oct 25, 2024 8.459 8.488 8.439 8.439 72,816 -0.03(-0.35%)
Oct 24, 2024 8.508 8.518 8.469 8.469 68,424 -0.03(-0.35%)
Oct 23, 2024 8.488 8.528 8.479 8.498 66,950 +0.00(+0.00%)
Oct 22, 2024 8.518 8.528 8.479 8.498 76,701 +0.00(+0.00%)
Oct 21, 2024 8.488 8.548 8.459 8.498 149,421 +0.01(+0.12%)
Oct 18, 2024 8.469 8.503 8.450 8.488 129,624 +0.01(+0.12%)
Oct 17, 2024 8.479 8.488 8.449 8.479 143,076 +0.00(+0.00%)
Oct 16, 2024 8.419 8.498 8.419 8.479 166,435 +0.04(+0.47%)
Oct 15, 2024 8.568 8.568 8.419 8.439 197,163 -0.10(-1.16%)
Oct 14, 2024 8.578 8.587 8.528 8.538 127,034 -0.04(-0.46%)
Oct 11, 2024 8.548 8.607 8.548 8.578 134,061 +0.01(+0.13%)
Oct 10, 2024 8.596 8.645 8.567 8.567 247,408 -0.01(-0.11%)
Oct 09, 2024 8.616 8.616 8.557 8.576 179,126 -0.01(-0.11%)
Oct 08, 2024 8.606 8.616 8.473 8.586 261,620 -0.02(-0.23%)
Oct 07, 2024 8.586 8.645 8.547 8.606 326,490 +0.05(+0.57%)
Oct 04, 2024 8.508 8.576 8.498 8.557 219,533 +0.07(+0.87%)
Oct 03, 2024 8.419 8.488 8.410 8.483 177,291 +0.04(+0.46%)
Oct 02, 2024 8.370 8.450 8.361 8.444 199,133 +0.03(+0.35%)
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.