Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.450 -0.019 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 8.460 8.475 8.420 8.450 181,702 -0.10(-1.17%)
Mar 12, 2025 8.500 8.550 8.450 8.550 194,776 +0.07(+0.83%)
Mar 11, 2025 8.540 8.550 8.470 8.480 246,427 -0.04(-0.47%)
Mar 10, 2025 8.570 8.580 8.510 8.520 190,157 -0.04(-0.47%)
Mar 07, 2025 8.600 8.600 8.550 8.560 143,630 -0.03(-0.29%)
Mar 06, 2025 8.590 8.600 8.570 8.585 149,364 +0.00(+0.01%)
Mar 05, 2025 8.580 8.595 8.570 8.584 120,290 +0.01(+0.07%)
Mar 04, 2025 8.580 8.580 8.550 8.578 177,515 +0.01(+0.09%)
Mar 03, 2025 8.560 8.585 8.550 8.570 216,845 +0.02(+0.23%)
Feb 28, 2025 8.540 8.550 8.520 8.550 115,640 +0.03(+0.35%)
Feb 27, 2025 8.540 8.554 8.520 8.520 152,320 -0.02(-0.23%)
Feb 26, 2025 8.550 8.550 8.500 8.540 128,435 +0.00(+0.00%)
Feb 25, 2025 8.530 8.550 8.502 8.540 102,144 +0.03(+0.35%)
Feb 24, 2025 8.490 8.520 8.470 8.510 178,888 +0.02(+0.24%)
Feb 21, 2025 8.540 8.550 8.460 8.490 177,185 -0.04(-0.47%)
Feb 20, 2025 8.540 8.540 8.510 8.530 88,941 +0.01(+0.18%)
Feb 19, 2025 8.510 8.530 8.500 8.515 96,476 +0.01(+0.06%)
Feb 18, 2025 8.520 8.520 8.490 8.510 172,343 +0.02(+0.24%)
Feb 14, 2025 8.500 8.530 8.485 8.490 143,281 -0.01(-0.12%)
Feb 13, 2025 8.540 8.540 8.490 8.500 181,106 +0.02(+0.19%)
Feb 12, 2025 8.479 8.509 8.479 8.484 137,344 -0.01(-0.17%)
Feb 11, 2025 8.479 8.519 8.469 8.499 223,580 +0.01(+0.12%)
Feb 10, 2025 8.459 8.489 8.439 8.489 300,191 +0.09(+1.06%)
Feb 07, 2025 8.469 8.489 8.370 8.400 288,437 -0.06(-0.70%)
Feb 06, 2025 8.469 8.469 8.449 8.459 90,778 +0.01(+0.12%)
Feb 05, 2025 8.439 8.459 8.430 8.449 179,468 +0.04(+0.47%)
Feb 04, 2025 8.400 8.439 8.390 8.410 140,228 +0.03(+0.35%)
Feb 03, 2025 8.350 8.400 8.330 8.380 291,195 +0.00(+0.00%)
Jan 31, 2025 8.360 8.380 8.350 8.380 171,218 +0.03(+0.36%)
Jan 30, 2025 8.350 8.360 8.330 8.350 71,420 +0.03(+0.36%)
Jan 29, 2025 8.311 8.360 8.301 8.321 100,036 -0.01(-0.12%)
Jan 28, 2025 8.350 8.370 8.311 8.330 127,710 +0.01(+0.12%)
Jan 27, 2025 8.301 8.340 8.301 8.321 72,553 -0.01(-0.12%)
Jan 24, 2025 8.360 8.360 8.311 8.330 93,217 -0.01(-0.12%)
Jan 23, 2025 8.340 8.360 8.311 8.340 133,268 -0.01(-0.12%)
Jan 22, 2025 8.370 8.370 8.301 8.350 161,723 +0.01(+0.15%)
Jan 21, 2025 8.340 8.350 8.301 8.337 221,271 +0.01(+0.08%)
Jan 17, 2025 8.340 8.340 8.301 8.330 64,535 +0.02(+0.24%)
Jan 16, 2025 8.311 8.340 8.241 8.311 118,190 +0.00(+0.00%)
Jan 15, 2025 8.340 8.350 8.301 8.311 125,653 -0.01(-0.12%)
Jan 14, 2025 8.350 8.370 8.306 8.321 92,829 -0.03(-0.36%)
Jan 13, 2025 8.321 8.370 8.273 8.350 323,588 +0.03(+0.37%)
Jan 10, 2025 8.300 8.359 8.290 8.320 221,978 -0.02(-0.24%)
Jan 08, 2025 8.329 8.359 8.300 8.339 258,955 +0.02(+0.24%)
Jan 07, 2025 8.290 8.339 8.280 8.320 208,623 +0.02(+0.24%)
Jan 06, 2025 8.359 8.359 8.285 8.300 237,960 -0.02(-0.24%)
Jan 03, 2025 8.320 8.329 8.285 8.320 154,571 +0.01(+0.12%)
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.