PIMCO Income Strategy Fund (NY: PFL )

8.140 -0.280 (-3.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 8.430 8.430 8.080 8.140 302,367 -0.28(-3.33%)
Sep 22, 2022 8.510 8.590 8.400 8.420 78,933 -0.11(-1.29%)
Sep 21, 2022 8.580 8.610 8.470 8.530 90,064 -0.03(-0.35%)
Sep 20, 2022 8.550 8.620 8.490 8.560 154,888 -0.08(-0.93%)
Sep 19, 2022 8.660 8.730 8.550 8.640 141,775 -0.02(-0.23%)
Sep 16, 2022 8.610 8.688 8.560 8.660 72,643 -0.02(-0.23%)
Sep 15, 2022 8.770 8.830 8.680 8.680 58,590 -0.11(-1.25%)
Sep 14, 2022 8.770 8.880 8.760 8.790 45,389 +0.00(+0.00%)
Sep 13, 2022 8.890 8.940 8.770 8.790 115,486 -0.18(-2.01%)
Sep 12, 2022 9.050 9.110 8.970 8.970 110,964 -0.06(-0.66%)
Sep 09, 2022 9.090 9.150 9.010 9.030 60,312 -0.08(-0.88%)
Sep 08, 2022 9.070 9.140 9.070 9.110 43,110 +0.00(+0.00%)
Sep 07, 2022 8.990 9.120 8.990 9.110 67,621 +0.07(+0.77%)
Sep 06, 2022 8.980 9.130 8.920 9.040 237,625 +0.01(+0.11%)
Sep 02, 2022 9.020 9.100 8.970 9.030 97,632 +0.08(+0.89%)
Sep 01, 2022 9.050 9.063 8.885 8.950 79,522 -0.10(-1.10%)
Aug 31, 2022 9.130 9.160 8.950 9.050 168,748 -0.12(-1.31%)
Aug 30, 2022 9.240 9.250 9.110 9.170 67,546 -0.03(-0.33%)
Aug 29, 2022 9.240 9.339 9.200 9.200 107,089 -0.14(-1.50%)
Aug 26, 2022 9.400 9.400 9.300 9.340 44,537 -0.03(-0.32%)
Aug 25, 2022 9.360 9.400 9.350 9.370 67,344 +0.02(+0.21%)
Aug 24, 2022 9.340 9.377 9.340 9.350 46,185 +0.01(+0.11%)
Aug 23, 2022 9.340 9.360 9.300 9.340 44,208 +0.02(+0.21%)
Aug 22, 2022 9.430 9.430 9.240 9.320 85,353 -0.15(-1.58%)
Aug 19, 2022 9.640 9.640 9.470 9.470 90,195 -0.19(-1.97%)
Aug 18, 2022 9.770 9.800 9.650 9.660 106,637 -0.09(-0.92%)
Aug 17, 2022 9.740 9.790 9.660 9.750 94,829 +0.01(+0.10%)
Aug 16, 2022 9.750 9.769 9.690 9.740 70,125 +0.01(+0.10%)
Aug 15, 2022 9.710 9.745 9.690 9.730 86,683 +0.01(+0.10%)
Aug 12, 2022 9.790 9.820 9.700 9.720 129,923 -0.02(-0.21%)
Aug 11, 2022 9.790 9.810 9.740 9.740 110,863 +0.02(+0.21%)
Aug 10, 2022 9.680 9.760 9.670 9.720 138,063 +0.03(+0.31%)
Aug 09, 2022 9.700 9.730 9.660 9.690 125,977 +0.01(+0.10%)
Aug 08, 2022 9.620 9.740 9.620 9.680 88,700 +0.08(+0.83%)
Aug 05, 2022 9.600 9.640 9.560 9.600 97,284 -0.01(-0.10%)
Aug 04, 2022 9.660 9.710 9.600 9.610 123,412 -0.08(-0.83%)
Aug 03, 2022 9.700 9.700 9.637 9.690 84,999 +0.08(+0.83%)
Aug 02, 2022 9.520 9.636 9.520 9.610 86,495 +0.03(+0.31%)
Aug 01, 2022 9.410 9.630 9.380 9.580 218,869 +0.24(+2.57%)
Jul 29, 2022 9.240 9.360 9.215 9.340 200,787 +0.09(+0.97%)
Jul 28, 2022 9.200 9.250 9.160 9.250 160,784 +0.12(+1.31%)
Jul 27, 2022 9.140 9.190 9.080 9.130 87,447 +0.03(+0.33%)
Jul 26, 2022 9.050 9.170 9.040 9.100 172,609 +0.05(+0.55%)
Jul 25, 2022 8.990 9.050 8.980 9.050 66,755 +0.08(+0.89%)
Jul 22, 2022 8.930 9.010 8.880 8.970 82,103 +0.07(+0.79%)
Jul 21, 2022 8.860 8.900 8.838 8.900 68,699 +0.07(+0.79%)
Jul 20, 2022 8.800 8.870 8.800 8.830 67,017 +0.00(+0.00%)
Jul 19, 2022 8.840 8.849 8.750 8.830 99,183 +0.07(+0.80%)
Jul 18, 2022 8.800 8.839 8.750 8.760 96,529 -0.01(-0.11%)
Jul 15, 2022 8.820 8.860 8.750 8.770 103,214 +0.01(+0.11%)
Jul 14, 2022 8.740 8.780 8.660 8.760 97,479 -0.06(-0.68%)
Jul 13, 2022 8.730 8.910 8.560 8.820 96,140 +0.00(+0.00%)
Jul 12, 2022 8.880 8.930 8.800 8.820 96,065 -0.05(-0.56%)
Jul 11, 2022 8.970 9.020 8.820 8.870 139,844 -0.14(-1.55%)
Jul 08, 2022 9.000 9.040 8.860 9.010 99,763 -0.10(-1.10%)
Jul 07, 2022 9.180 9.180 9.100 9.110 105,892 -0.03(-0.33%)
Jul 06, 2022 9.140 9.220 9.070 9.140 145,079 +0.06(+0.66%)
Jul 05, 2022 8.990 9.090 8.963 9.080 150,110 +0.09(+1.00%)
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.