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

PIMCO Income Strategy Fund (NY: PFL )

8.490 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
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 -0.06(-0.76%)
Feb 12, 2025 8.560 8.590 8.560 8.565 136,046 -0.02(-0.17%)
Feb 11, 2025 8.560 8.600 8.550 8.580 221,466 +0.01(+0.12%)
Feb 10, 2025 8.540 8.570 8.520 8.570 297,353 +0.09(+1.06%)
Feb 07, 2025 8.550 8.570 8.450 8.480 285,710 -0.06(-0.70%)
Feb 06, 2025 8.550 8.550 8.530 8.540 89,920 +0.01(+0.12%)
Feb 05, 2025 8.520 8.540 8.510 8.530 177,771 +0.04(+0.47%)
Feb 04, 2025 8.480 8.520 8.470 8.490 138,902 +0.03(+0.35%)
Feb 03, 2025 8.430 8.480 8.410 8.460 288,442 +0.00(+0.00%)
Jan 31, 2025 8.440 8.460 8.430 8.460 169,599 +0.03(+0.36%)
Jan 30, 2025 8.430 8.440 8.410 8.430 70,745 +0.03(+0.36%)
Jan 29, 2025 8.390 8.440 8.380 8.400 99,090 -0.01(-0.12%)
Jan 28, 2025 8.430 8.450 8.390 8.410 126,503 +0.01(+0.12%)
Jan 27, 2025 8.380 8.420 8.380 8.400 71,867 -0.01(-0.12%)
Jan 24, 2025 8.440 8.440 8.390 8.410 92,336 -0.01(-0.12%)
Jan 23, 2025 8.420 8.440 8.390 8.420 132,008 -0.01(-0.12%)
Jan 22, 2025 8.450 8.450 8.380 8.430 160,194 +0.01(+0.15%)
Jan 21, 2025 8.420 8.430 8.380 8.417 219,179 +0.01(+0.08%)
Jan 17, 2025 8.420 8.420 8.380 8.410 63,925 +0.02(+0.24%)
Jan 16, 2025 8.390 8.420 8.320 8.390 117,073 +0.00(+0.00%)
Jan 15, 2025 8.420 8.430 8.380 8.390 124,465 -0.01(-0.12%)
Jan 14, 2025 8.430 8.450 8.385 8.400 91,952 -0.03(-0.36%)
Jan 13, 2025 8.400 8.450 8.352 8.430 320,528 +0.03(+0.37%)
Jan 10, 2025 8.379 8.439 8.369 8.399 219,879 -0.02(-0.24%)
Jan 08, 2025 8.409 8.439 8.379 8.419 256,506 +0.02(+0.24%)
Jan 07, 2025 8.369 8.419 8.359 8.399 206,650 +0.02(+0.24%)
Jan 06, 2025 8.439 8.439 8.364 8.379 235,710 -0.02(-0.24%)
Jan 03, 2025 8.399 8.409 8.364 8.399 153,109 +0.01(+0.12%)
Jan 02, 2025 8.320 8.389 8.310 8.389 276,110 +0.09(+1.07%)
Dec 31, 2024 8.300 0 +0.07(+0.84%)
Dec 30, 2024 8.241 8.270 8.211 8.231 171,918 -0.01(-0.12%)
Dec 27, 2024 8.280 8.290 8.221 8.241 116,346 -0.03(-0.42%)
Dec 26, 2024 8.280 8.320 8.260 8.275 83,109 -0.00(-0.06%)
Dec 24, 2024 8.280 8.300 8.265 8.280 40,326 +0.02(+0.24%)
Dec 23, 2024 8.231 8.270 8.231 8.260 146,075 +0.01(+0.12%)
Dec 20, 2024 8.231 8.300 8.211 8.250 128,740 +0.03(+0.36%)
Dec 19, 2024 8.270 8.278 8.196 8.221 197,165 -0.04(-0.48%)
Dec 18, 2024 8.310 8.330 8.245 8.260 204,174 -0.01(-0.12%)
Dec 17, 2024 8.300 8.340 8.260 8.270 186,728 -0.01(-0.18%)
Dec 16, 2024 8.320 8.340 8.280 8.285 146,503 -0.03(-0.42%)
Dec 13, 2024 8.330 8.361 8.280 8.320 193,026 +0.01(+0.12%)
Dec 12, 2024 8.369 8.376 8.300 8.310 119,524 -0.04(-0.46%)
Dec 11, 2024 8.388 8.398 8.331 8.348 181,775 -0.03(-0.35%)
Dec 10, 2024 8.358 8.388 8.339 8.378 154,756 +0.00(+0.00%)
Dec 09, 2024 8.368 8.402 8.351 8.378 108,153 +0.00(+0.00%)
Dec 06, 2024 8.368 8.407 8.358 8.378 146,043 +0.00(+0.00%)
Dec 05, 2024 8.348 8.398 8.329 8.378 180,062 +0.02(+0.29%)
Dec 04, 2024 8.329 8.378 8.329 8.353 127,637 +0.01(+0.18%)
Dec 03, 2024 8.339 8.378 8.339 8.339 183,342 -0.01(-0.18%)
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.