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

PIMCO Income Strategy Fund (NY:PFL)

8.370 +0.081 (+0.98%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2025 8.370 8.370 8.340 8.370 84,224 +0.02(+0.24%)
Jun 10, 2025 8.370 8.370 8.320 8.350 94,482 +0.00(+0.00%)
Jun 09, 2025 8.350 8.360 8.320 8.350 159,014 +0.00(+0.00%)
Jun 06, 2025 8.370 8.375 8.340 8.350 102,287 -0.02(-0.24%)
Jun 05, 2025 8.380 8.380 8.340 8.370 83,388 +0.01(+0.12%)
Jun 04, 2025 8.370 8.400 8.340 8.360 112,112 -0.01(-0.12%)
Jun 03, 2025 8.350 8.370 8.300 8.370 95,137 +0.04(+0.48%)
Jun 02, 2025 8.330 8.370 8.325 8.330 223,824 +0.00(+0.00%)
May 30, 2025 8.260 8.330 8.250 8.330 92,702 +0.03(+0.36%)
May 29, 2025 8.290 8.300 8.240 8.300 62,510 +0.04(+0.48%)
May 28, 2025 8.280 8.280 8.240 8.260 67,511 +0.00(+0.00%)
May 27, 2025 8.290 8.290 8.240 8.260 72,894 +0.03(+0.36%)
May 23, 2025 8.210 8.240 8.190 8.230 68,088 +0.02(+0.24%)
May 22, 2025 8.210 8.220 8.150 8.210 148,941 +0.02(+0.24%)
May 21, 2025 8.280 8.290 8.170 8.190 96,632 -0.10(-1.21%)
May 20, 2025 8.300 8.310 8.260 8.290 68,013 -0.01(-0.12%)
May 19, 2025 8.290 8.300 8.260 8.300 102,174 -0.01(-0.12%)
May 16, 2025 8.340 8.340 8.280 8.310 42,711 +0.01(+0.12%)
May 15, 2025 8.300 8.332 8.250 8.300 64,026 +0.00(+0.00%)
May 14, 2025 8.290 8.300 8.240 8.300 90,649 +0.03(+0.36%)
May 13, 2025 8.310 8.328 8.240 8.270 121,400 -0.04(-0.48%)
May 12, 2025 8.300 8.310 8.260 8.310 109,248 +0.08(+0.98%)
May 09, 2025 8.249 8.249 8.189 8.229 92,154 +0.01(+0.12%)
May 08, 2025 8.219 8.249 8.189 8.219 92,590 +0.00(+0.00%)
May 07, 2025 8.249 8.249 8.189 8.219 62,664 +0.00(+0.00%)
May 06, 2025 8.209 8.239 8.190 8.219 120,954 +0.02(+0.22%)
May 05, 2025 8.239 8.254 8.199 8.201 78,926 -0.04(-0.46%)
May 02, 2025 8.308 8.308 8.239 8.239 129,205 -0.03(-0.36%)
May 01, 2025 8.279 8.297 8.249 8.269 127,169 +0.06(+0.72%)
Apr 30, 2025 8.170 8.259 8.160 8.209 163,480 +0.03(+0.36%)
Apr 29, 2025 8.209 8.249 8.160 8.179 100,916 -0.02(-0.24%)
Apr 28, 2025 8.199 8.199 8.146 8.199 98,916 +0.05(+0.61%)
Apr 25, 2025 8.120 8.160 8.077 8.150 99,984 +0.04(+0.49%)
Apr 24, 2025 8.071 8.110 8.048 8.110 124,348 +0.07(+0.86%)
Apr 23, 2025 8.120 8.140 7.997 8.041 179,306 +0.00(+0.00%)
Apr 22, 2025 8.041 8.080 7.991 8.041 115,315 +0.08(+1.00%)
Apr 21, 2025 8.021 8.021 7.942 7.962 87,111 -0.06(-0.74%)
Apr 17, 2025 8.001 8.051 7.942 8.021 153,085 +0.06(+0.75%)
Apr 16, 2025 8.011 8.011 7.922 7.962 118,010 -0.03(-0.37%)
Apr 15, 2025 7.932 8.001 7.873 7.991 121,683 +0.10(+1.25%)
Apr 14, 2025 7.863 7.892 7.773 7.892 135,726 +0.12(+1.53%)
Apr 11, 2025 7.724 7.822 7.655 7.773 153,782 +0.11(+1.41%)
Apr 10, 2025 8.016 8.016 7.615 7.666 272,897 -0.38(-4.73%)
Apr 09, 2025 7.683 8.075 7.605 8.046 327,248 +0.26(+3.40%)
Apr 08, 2025 7.830 8.005 7.664 7.781 380,913 +0.18(+2.32%)
Apr 07, 2025 7.517 7.651 6.968 7.605 577,151 -0.18(-2.27%)
Apr 04, 2025 8.271 8.271 7.659 7.781 754,338 -0.57(-6.81%)
Apr 03, 2025 8.350 8.379 8.301 8.350 182,205 -0.05(-0.64%)
Apr 02, 2025 8.418 8.419 8.403 8.403 118,247 -0.00(-0.06%)
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.