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

PIMCO Income Strategy Fund (NY:PFL)

8.348 -0.012 (-0.14%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jul 31, 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 (%)
Jul 30, 2025 8.350 8.360 8.310 8.360 93,180 +0.02(+0.24%)
Jul 29, 2025 8.350 8.350 8.330 8.340 70,046 -0.01(-0.12%)
Jul 28, 2025 8.350 8.350 8.310 8.350 107,534 +0.02(+0.24%)
Jul 25, 2025 8.350 8.350 8.303 8.330 50,157 +0.01(+0.12%)
Jul 24, 2025 8.320 8.340 8.310 8.320 56,308 -0.01(-0.12%)
Jul 23, 2025 8.310 8.330 8.280 8.330 86,861 +0.05(+0.60%)
Jul 22, 2025 8.300 8.300 8.250 8.280 110,931 +0.02(+0.24%)
Jul 21, 2025 8.290 8.300 8.250 8.260 164,221 -0.01(-0.12%)
Jul 18, 2025 8.260 8.290 8.255 8.270 84,181 +0.00(+0.06%)
Jul 17, 2025 8.230 8.273 8.230 8.265 75,550 +0.02(+0.18%)
Jul 16, 2025 8.260 8.260 8.230 8.250 63,866 -0.01(-0.12%)
Jul 15, 2025 8.290 8.350 8.240 8.260 112,953 -0.02(-0.24%)
Jul 14, 2025 8.310 8.320 8.260 8.280 174,202 -0.03(-0.36%)
Jul 11, 2025 8.330 8.360 8.283 8.310 189,182 -0.08(-0.95%)
Jul 10, 2025 8.400 8.420 8.380 8.390 147,490 +0.00(+0.00%)
Jul 09, 2025 8.380 8.390 8.360 8.390 118,723 +0.04(+0.48%)
Jul 08, 2025 8.360 8.370 8.345 8.350 136,021 +0.00(+0.00%)
Jul 07, 2025 8.320 8.370 8.310 8.350 133,234 +0.01(+0.12%)
Jul 03, 2025 8.350 8.380 8.330 8.340 124,828 -0.01(-0.12%)
Jul 02, 2025 8.350 8.370 8.330 8.350 133,414 +0.00(+0.00%)
Jul 01, 2025 8.350 8.370 8.330 8.350 151,861 +0.01(+0.12%)
Jun 30, 2025 8.300 8.340 8.260 8.340 182,272 +0.04(+0.48%)
Jun 27, 2025 8.310 8.340 8.260 8.300 100,000 -0.03(-0.36%)
Jun 26, 2025 8.290 8.350 8.270 8.330 205,645 +0.04(+0.48%)
Jun 25, 2025 8.270 8.300 8.260 8.290 97,913 +0.01(+0.12%)
Jun 24, 2025 8.280 8.290 8.260 8.280 97,882 +0.00(+0.00%)
Jun 23, 2025 8.280 8.280 8.240 8.280 100,097 +0.01(+0.12%)
Jun 20, 2025 8.280 8.280 8.240 8.270 102,114 +0.02(+0.24%)
Jun 18, 2025 8.280 8.280 8.250 8.250 52,029 -0.03(-0.36%)
Jun 17, 2025 8.280 8.280 8.260 8.280 121,292 +0.01(+0.12%)
Jun 16, 2025 8.290 8.290 8.250 8.270 67,879 -0.01(-0.12%)
Jun 13, 2025 8.280 8.291 8.250 8.280 103,603 -0.01(-0.12%)
Jun 12, 2025 8.320 8.320 8.280 8.290 116,160 +0.00(+0.01%)
Jun 11, 2025 8.289 8.289 8.259 8.289 85,047 +0.02(+0.24%)
Jun 10, 2025 8.289 8.289 8.239 8.269 95,405 +0.00(+0.00%)
Jun 09, 2025 8.269 8.279 8.239 8.269 160,567 +0.00(+0.00%)
Jun 06, 2025 8.289 8.294 8.259 8.269 103,286 -0.02(-0.24%)
Jun 05, 2025 8.299 8.299 8.259 8.289 84,202 +0.01(+0.12%)
Jun 04, 2025 8.289 8.319 8.259 8.279 113,207 -0.01(-0.12%)
Jun 03, 2025 8.269 8.289 8.220 8.289 96,066 +0.04(+0.48%)
Jun 02, 2025 8.249 8.289 8.244 8.249 226,011 +0.00(+0.00%)
May 30, 2025 8.180 8.249 8.170 8.249 93,607 +0.03(+0.36%)
May 29, 2025 8.210 8.220 8.160 8.220 63,120 +0.04(+0.48%)
May 28, 2025 8.200 8.200 8.160 8.180 68,170 +0.00(+0.00%)
May 27, 2025 8.210 8.210 8.160 8.180 73,606 +0.03(+0.36%)
May 23, 2025 8.131 8.160 8.111 8.150 68,753 +0.02(+0.24%)
May 22, 2025 8.131 8.140 8.071 8.131 150,396 +0.02(+0.24%)
May 21, 2025 8.200 8.210 8.091 8.111 97,576 -0.10(-1.21%)
May 20, 2025 8.220 8.230 8.180 8.210 68,677 -0.01(-0.12%)
May 19, 2025 8.210 8.220 8.180 8.220 103,172 -0.01(-0.12%)
May 16, 2025 8.259 8.259 8.200 8.230 43,128 +0.01(+0.12%)
May 15, 2025 8.220 8.252 8.170 8.220 64,651 +0.00(+0.00%)
May 14, 2025 8.210 8.220 8.160 8.220 91,534 +0.03(+0.36%)
May 13, 2025 8.230 8.248 8.160 8.190 122,586 -0.04(-0.48%)
May 12, 2025 8.220 8.230 8.180 8.230 110,315 +0.08(+0.98%)
May 09, 2025 8.169 8.169 8.110 8.149 93,054 +0.01(+0.12%)
May 08, 2025 8.140 8.169 8.110 8.140 93,495 +0.00(+0.00%)
May 07, 2025 8.169 8.169 8.110 8.140 63,277 +0.00(+0.00%)
May 06, 2025 8.130 8.159 8.111 8.140 122,136 +0.02(+0.22%)
May 05, 2025 8.159 8.174 8.120 8.122 79,697 -0.04(-0.46%)
May 02, 2025 8.228 8.228 8.159 8.159 130,468 -0.03(-0.36%)
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 Of Service.