PIMCO Income Strategy Fund (NY: PFL )

8.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.470 8.520 8.470 8.480 152,608 +0.01(+0.06%)
Mar 27, 2024 8.480 8.500 8.455 8.475 107,960 +0.01(+0.18%)
Mar 26, 2024 8.450 8.490 8.450 8.460 83,639 -0.01(-0.12%)
Mar 25, 2024 8.470 8.490 8.461 8.470 59,339 -0.01(-0.12%)
Mar 22, 2024 8.480 8.500 8.480 8.480 67,377 +0.01(+0.12%)
Mar 21, 2024 8.500 8.500 8.450 8.470 97,473 +0.02(+0.24%)
Mar 20, 2024 8.430 8.480 8.405 8.450 131,605 +0.06(+0.72%)
Mar 19, 2024 8.400 8.400 8.360 8.390 139,328 +0.04(+0.48%)
Mar 18, 2024 8.300 8.350 8.300 8.350 73,795 +0.08(+0.97%)
Mar 15, 2024 8.380 8.390 8.270 8.270 114,418 -0.10(-1.19%)
Mar 14, 2024 8.420 8.440 8.350 8.370 72,443 -0.04(-0.48%)
Mar 13, 2024 8.420 8.500 8.390 8.410 130,794 -0.03(-0.36%)
Mar 12, 2024 8.460 8.465 8.370 8.440 170,840 -0.02(-0.24%)
Mar 11, 2024 8.480 8.480 8.430 8.460 87,109 -0.02(-0.24%)
Mar 08, 2024 8.510 8.520 8.430 8.480 104,243 +0.00(+0.02%)
Mar 07, 2024 8.489 8.498 8.479 8.479 110,170 +0.01(+0.12%)
Mar 06, 2024 8.459 8.489 8.444 8.469 115,582 +0.04(+0.47%)
Mar 05, 2024 8.439 8.459 8.419 8.429 115,893 +0.00(+0.00%)
Mar 04, 2024 8.409 8.484 8.380 8.429 141,570 +0.04(+0.47%)
Mar 01, 2024 8.409 8.419 8.370 8.389 151,017 -0.01(-0.12%)
Feb 29, 2024 8.419 8.444 8.370 8.399 82,984 -0.01(-0.12%)
Feb 28, 2024 8.380 8.429 8.380 8.409 121,853 +0.04(+0.47%)
Feb 27, 2024 8.360 8.389 8.350 8.370 64,521 +0.01(+0.12%)
Feb 26, 2024 8.360 8.370 8.280 8.360 128,671 +0.02(+0.24%)
Feb 23, 2024 8.340 8.370 8.332 8.340 83,486 +0.01(+0.12%)
Feb 22, 2024 8.360 8.370 8.321 8.330 88,961 +0.01(+0.12%)
Feb 21, 2024 8.290 8.360 8.290 8.320 137,781 -0.03(-0.36%)
Feb 20, 2024 8.380 8.402 8.320 8.350 118,235 +0.00(+0.00%)
Feb 16, 2024 8.360 8.370 8.340 8.350 75,762 -0.01(-0.12%)
Feb 15, 2024 8.340 8.360 8.310 8.360 122,921 +0.04(+0.48%)
Feb 14, 2024 8.310 8.340 8.290 8.320 85,989 +0.03(+0.36%)
Feb 13, 2024 8.280 8.310 8.271 8.290 140,446 -0.02(-0.24%)
Feb 12, 2024 8.340 8.340 8.283 8.310 108,538 +0.01(+0.12%)
Feb 09, 2024 8.320 8.330 8.280 8.300 92,379 +0.00(+0.02%)
Feb 08, 2024 8.338 8.377 8.279 8.299 115,542 -0.02(-0.24%)
Feb 07, 2024 8.319 8.338 8.309 8.319 68,393 +0.01(+0.12%)
Feb 06, 2024 8.289 8.338 8.260 8.308 148,169 +0.01(+0.11%)
Feb 05, 2024 8.270 8.328 8.270 8.299 138,677 +0.00(+0.00%)
Feb 02, 2024 8.279 8.331 8.279 8.299 102,266 -0.01(-0.12%)
Feb 01, 2024 8.338 8.338 8.279 8.309 127,198 +0.03(+0.36%)
Jan 31, 2024 8.299 8.328 8.250 8.279 119,905 -0.02(-0.24%)
Jan 30, 2024 8.289 8.319 8.270 8.299 121,930 -0.00(-0.00%)
Jan 29, 2024 8.299 8.333 8.279 8.299 111,038 -0.03(-0.35%)
Jan 26, 2024 8.279 8.338 8.270 8.328 112,006 +0.01(+0.12%)
Jan 25, 2024 8.309 8.348 8.281 8.319 126,234 +0.01(+0.12%)
Jan 24, 2024 8.368 8.368 8.289 8.309 110,237 +0.00(+0.00%)
Jan 23, 2024 8.289 8.328 8.289 8.309 84,780 +0.01(+0.18%)
Jan 22, 2024 8.270 8.319 8.240 8.294 105,899 +0.00(+0.06%)
Jan 19, 2024 8.289 8.310 8.220 8.289 119,133 +0.04(+0.48%)
Jan 18, 2024 8.279 8.331 8.220 8.250 115,975 -0.02(-0.24%)
Jan 17, 2024 8.289 8.338 8.240 8.270 89,623 -0.07(-0.82%)
Jan 16, 2024 8.397 8.377 8.279 8.338 157,134 -0.03(-0.35%)
Jan 12, 2024 8.319 8.407 8.319 8.368 142,821 +0.04(+0.47%)
Jan 11, 2024 8.328 8.358 8.299 8.328 79,258 -0.02(-0.22%)
Jan 10, 2024 8.376 8.376 8.337 8.347 148,631 +0.01(+0.12%)
Jan 09, 2024 8.327 8.366 8.322 8.337 94,951 -0.02(-0.23%)
Jan 08, 2024 8.298 8.366 8.287 8.356 182,998 +0.05(+0.58%)
Jan 05, 2024 8.279 8.347 8.269 8.308 105,358 +0.03(+0.35%)
Jan 04, 2024 8.259 8.308 8.240 8.279 178,421 +0.04(+0.47%)
Jan 03, 2024 8.308 8.308 8.220 8.240 129,163 +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.