PIMCO Income Strategy Fund (NY: PFL )

8.330 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 8.310 8.380 8.290 8.330 127,511 +0.03(+0.36%)
Dec 19, 2024 8.350 8.358 8.275 8.300 195,282 -0.04(-0.48%)
Dec 18, 2024 8.390 8.410 8.325 8.340 202,224 -0.01(-0.12%)
Dec 17, 2024 8.380 8.420 8.340 8.350 184,945 -0.02(-0.18%)
Dec 16, 2024 8.400 8.420 8.360 8.365 145,104 -0.04(-0.42%)
Dec 13, 2024 8.410 8.442 8.360 8.400 191,183 +0.01(+0.12%)
Dec 12, 2024 8.450 8.456 8.380 8.390 118,383 -0.12(-1.41%)
Dec 11, 2024 8.550 8.560 8.492 8.510 178,326 -0.03(-0.35%)
Dec 10, 2024 8.520 8.550 8.500 8.540 151,819 +0.00(+0.00%)
Dec 09, 2024 8.530 8.565 8.513 8.540 106,101 +0.00(+0.00%)
Dec 06, 2024 8.530 8.570 8.520 8.540 143,272 +0.00(+0.00%)
Dec 05, 2024 8.510 8.560 8.490 8.540 176,645 +0.02(+0.29%)
Dec 04, 2024 8.490 8.540 8.490 8.515 125,215 +0.02(+0.18%)
Dec 03, 2024 8.500 8.540 8.500 8.500 179,863 -0.02(-0.18%)
Dec 02, 2024 8.500 8.526 8.480 8.515 208,026 +0.02(+0.18%)
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%)
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 and Conditions.