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

PIMCO Income Strategy Fund (NY:PFL)

8.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 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 (%)
Sep 30, 2025 8.430 8.520 8.430 8.520 226,373 +0.10(+1.19%)
Sep 29, 2025 8.470 8.470 8.410 8.420 123,645 -0.03(-0.36%)
Sep 26, 2025 8.500 8.510 8.450 8.450 96,991 -0.04(-0.47%)
Sep 25, 2025 8.490 8.510 8.450 8.490 126,625 +0.00(+0.00%)
Sep 24, 2025 8.530 8.530 8.480 8.490 425,753 -0.03(-0.35%)
Sep 23, 2025 8.510 8.540 8.480 8.520 242,680 +0.04(+0.47%)
Sep 22, 2025 8.500 8.530 8.480 8.480 140,550 -0.02(-0.24%)
Sep 19, 2025 8.500 8.505 8.480 8.500 237,682 +0.02(+0.18%)
Sep 18, 2025 8.480 8.520 8.480 8.485 113,478 -0.01(-0.06%)
Sep 17, 2025 8.500 8.520 8.490 8.490 70,762 -0.01(-0.12%)
Sep 16, 2025 8.540 8.550 8.480 8.500 132,637 -0.01(-0.12%)
Sep 15, 2025 8.530 8.550 8.488 8.510 170,136 +0.01(+0.12%)
Sep 12, 2025 8.470 8.530 8.444 8.500 505,592 +0.03(+0.37%)
Sep 11, 2025 8.479 8.508 8.449 8.469 269,529 -0.01(-0.12%)
Sep 10, 2025 8.499 8.499 8.449 8.479 128,862 +0.00(+0.00%)
Sep 09, 2025 8.509 8.519 8.439 8.479 145,875 -0.01(-0.12%)
Sep 08, 2025 8.479 8.519 8.350 8.489 395,226 +0.02(+0.23%)
Sep 05, 2025 8.469 8.489 8.439 8.469 200,313 +0.00(+0.00%)
Sep 04, 2025 8.459 8.479 8.429 8.469 220,596 +0.02(+0.23%)
Sep 03, 2025 8.419 8.469 8.410 8.449 197,802 +0.00(+0.00%)
Sep 02, 2025 8.410 8.459 8.390 8.449 273,332 +0.03(+0.35%)
Aug 29, 2025 8.400 8.419 8.380 8.419 168,142 +0.01(+0.12%)
Aug 28, 2025 8.410 8.415 8.375 8.410 93,094 +0.01(+0.12%)
Aug 27, 2025 8.380 8.400 8.367 8.400 101,597 +0.01(+0.12%)
Aug 26, 2025 8.380 8.390 8.350 8.390 103,169 +0.02(+0.24%)
Aug 25, 2025 8.380 8.410 8.350 8.370 126,172 +0.01(+0.12%)
Aug 22, 2025 8.360 8.390 8.360 8.360 132,684 -0.01(-0.12%)
Aug 21, 2025 8.380 8.400 8.342 8.370 236,806 -0.02(-0.24%)
Aug 20, 2025 8.370 8.439 8.366 8.390 122,679 +0.01(+0.12%)
Aug 19, 2025 8.380 8.400 8.372 8.380 139,256 +0.00(+0.00%)
Aug 18, 2025 8.380 8.419 8.363 8.380 94,637 +0.00(+0.00%)
Aug 15, 2025 8.400 8.410 8.380 8.380 66,842 -0.01(-0.12%)
Aug 14, 2025 8.370 8.390 8.360 8.390 159,249 +0.03(+0.36%)
Aug 13, 2025 8.360 8.416 8.358 8.360 150,502 -0.01(-0.12%)
Aug 12, 2025 8.360 8.380 8.340 8.370 144,134 +0.01(+0.12%)
Aug 11, 2025 8.350 8.419 8.330 8.360 255,559 -0.04(-0.46%)
Aug 08, 2025 8.408 8.408 8.379 8.399 169,784 +0.02(+0.23%)
Aug 07, 2025 8.408 8.428 8.359 8.379 157,018 -0.01(-0.12%)
Aug 06, 2025 8.379 8.389 8.359 8.389 126,208 +0.03(+0.35%)
Aug 05, 2025 8.350 8.389 8.320 8.359 181,644 +0.01(+0.12%)
Aug 04, 2025 8.340 8.350 8.301 8.350 251,050 +0.05(+0.59%)
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.