Stock Quote

PIMCO Income Strategy Fund (NY: PFL )

10.84 USD +0.11 (+1.03%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 10.78 10.84 10.72 10.84 170,138 +0.11(+1.03%)
Dec 03, 2021 10.66 10.73 10.62 10.73 156,345 +0.05(+0.47%)
Dec 02, 2021 10.66 10.74 10.62 10.68 157,937 +0.06(+0.56%)
Dec 01, 2021 10.71 10.79 10.62 10.62 149,801 -0.08(-0.75%)
Nov 30, 2021 10.61 10.70 10.60 10.70 220,643 +0.04(+0.38%)
Nov 29, 2021 10.72 10.74 10.65 10.66 117,774 -0.02(-0.19%)
Nov 26, 2021 10.74 10.78 10.60 10.68 93,003 -0.13(-1.20%)
Nov 24, 2021 10.76 10.83 10.69 10.81 77,412 +0.04(+0.37%)
Nov 23, 2021 10.84 10.84 10.77 10.77 96,768 -0.09(-0.83%)
Nov 22, 2021 10.94 10.94 10.68 10.86 242,860 -0.08(-0.73%)
Nov 19, 2021 10.96 11.00 10.91 10.94 182,293 -0.06(-0.55%)
Nov 18, 2021 11.06 11.10 11.00 11.00 149,682 -0.12(-1.08%)
Nov 17, 2021 11.15 11.15 11.10 11.12 90,566 -0.03(-0.27%)
Nov 16, 2021 11.11 11.15 11.11 11.15 97,637 +0.03(+0.27%)
Nov 15, 2021 11.18 11.20 11.11 11.12 116,263 -0.06(-0.54%)
Nov 12, 2021 11.19 11.19 11.11 11.18 85,336 +0.03(+0.27%)
Nov 11, 2021 11.21 11.24 11.12 11.15 127,145 +0.01(+0.09%)
Nov 10, 2021 11.21 11.14 136,273 -0.19(-1.68%)
Nov 09, 2021 11.37 11.41 11.33 11.33 80,627 -0.04(-0.35%)
Nov 08, 2021 11.37 11.42 11.34 11.37 151,340 +0.03(+0.26%)
Nov 05, 2021 11.37 11.37 11.22 11.34 138,946 +0.01(+0.09%)
Nov 04, 2021 11.33 11.34 11.26 11.33 95,414 +0.03(+0.27%)
Nov 03, 2021 11.38 11.38 11.26 11.30 93,360 -0.03(-0.26%)
Nov 02, 2021 11.34 11.42 11.28 11.33 108,551 -0.02(-0.18%)
Nov 01, 2021 11.34 11.36 11.26 11.35 150,906 +0.06(+0.53%)
Oct 29, 2021 11.26 11.33 11.26 11.29 69,567 +0.00(+0.00%)
Oct 28, 2021 11.25 11.31 11.22 11.29 91,364 +0.05(+0.44%)
Oct 27, 2021 11.21 11.26 11.18 11.24 111,872 -0.03(-0.27%)
Oct 26, 2021 11.23 11.28 11.27 311,913 +0.02(+0.18%)
Oct 25, 2021 11.36 11.39 11.22 11.25 200,987 -0.13(-1.14%)
Oct 22, 2021 11.35 11.42 11.35 11.38 74,205 -0.01(-0.09%)
Oct 21, 2021 11.41 11.48 11.38 11.39 80,044 -0.01(-0.09%)
Oct 20, 2021 11.43 11.50 11.40 11.40 88,424 -0.08(-0.70%)
Oct 19, 2021 11.47 11.50 11.45 11.48 58,959 +0.01(+0.09%)
Oct 18, 2021 11.43 11.52 11.40 11.47 134,202 -0.03(-0.26%)
Oct 15, 2021 11.45 11.53 11.45 11.50 100,328 +0.02(+0.17%)
Oct 14, 2021 11.47 11.50 11.41 11.48 100,763 +0.05(+0.44%)
Oct 13, 2021 11.44 11.49 11.35 11.43 60,726 -0.03(-0.26%)
Oct 12, 2021 11.50 11.51 11.45 11.46 54,595 -0.07(-0.61%)
Oct 11, 2021 11.51 11.55 11.48 11.53 54,574 +0.01(+0.09%)
Oct 08, 2021 11.60 11.60 11.50 11.52 72,691 -0.13(-1.12%)
Oct 07, 2021 11.63 11.70 11.58 11.65 128,723 +0.03(+0.26%)
Oct 06, 2021 11.58 11.62 11.54 11.62 58,542 +0.02(+0.17%)
Oct 05, 2021 11.55 11.62 11.54 11.60 68,121 +0.05(+0.43%)
Oct 04, 2021 11.52 11.57 11.45 11.55 63,376 +0.02(+0.17%)
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.