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

PIMCO Income Strategy Fund (NY: PFL )

8.450 -0.019 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
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.