NYSE - Nasdaq Real Time Price USD

PIMCO Income Strategy Fund (PFL)

Compare
8.04
-0.06
(-0.74%)
As of 1:37:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 20258.108.108.028.048.0452,219
Apr 17, 20258.088.138.028.108.10151,600
Apr 16, 20258.098.098.008.048.04116,900
Apr 15, 20258.018.087.958.078.07120,500
Apr 14, 20257.947.977.857.977.97134,400
Apr 11, 2025 0.081 Dividend
Apr 11, 20257.807.907.737.857.85152,300
Apr 10, 20258.188.187.777.827.74267,400
Apr 9, 20257.848.247.768.218.12320,700
Apr 8, 20257.998.177.827.947.86373,300
Apr 7, 20257.677.817.117.767.68565,600
Apr 4, 20258.448.447.827.947.86739,300
Apr 3, 20258.528.558.478.528.43180,600
Apr 2, 20258.598.598.578.578.48115,900
Apr 1, 20258.598.598.568.588.49205,300
Mar 31, 20258.548.608.538.608.5193,500
Mar 28, 20258.538.558.518.548.4583,500
Mar 27, 20258.578.598.558.578.48132,400
Mar 26, 20258.578.588.538.588.49107,600
Mar 25, 20258.558.568.558.568.4777,600
Mar 24, 20258.538.558.538.558.4683,700
Mar 21, 20258.528.548.518.538.4474,400
Mar 20, 20258.518.538.498.528.43245,700
Mar 19, 20258.488.518.488.508.41144,600
Mar 18, 20258.498.498.448.488.3991,500
Mar 17, 20258.468.488.448.488.39100,800
Mar 14, 20258.478.478.428.468.37112,500
Mar 13, 2025 0.081 Dividend
Mar 13, 20258.468.488.428.458.36181,700
Mar 12, 20258.508.558.458.558.38194,800
Mar 11, 20258.548.558.478.488.31246,400
Mar 10, 20258.578.588.518.528.35190,200
Mar 7, 20258.608.608.558.568.39143,600
Mar 6, 20258.598.608.578.598.42149,400
Mar 5, 20258.588.608.578.588.41120,300
Mar 4, 20258.588.588.558.588.41177,500
Mar 3, 20258.568.598.558.578.40216,800
Feb 28, 20258.548.558.528.558.38115,600
Feb 27, 20258.548.558.528.528.35152,300
Feb 26, 20258.558.558.508.548.37128,400
Feb 25, 20258.538.558.508.548.37102,100
Feb 24, 20258.498.528.478.518.34178,900
Feb 21, 20258.548.558.468.498.32177,200
Feb 20, 20258.548.548.518.538.3688,900
Feb 19, 20258.518.538.508.528.3596,500
Feb 18, 20258.528.528.498.518.34172,300
Feb 14, 20258.508.538.498.498.32143,300
Feb 13, 2025 0.081 Dividend
Feb 13, 20258.548.548.498.508.33181,100
Feb 12, 20258.568.598.568.578.32136,000
Feb 11, 20258.568.608.558.588.33221,500
Feb 10, 20258.548.578.528.578.32297,400
Feb 7, 20258.558.578.458.488.23285,700
Feb 6, 20258.558.558.538.548.2989,900
Feb 5, 20258.528.548.518.538.28177,800
Feb 4, 20258.488.528.478.498.24138,900
Feb 3, 20258.438.488.418.468.21288,400
Jan 31, 20258.448.468.438.468.21169,600
Jan 30, 20258.438.448.418.438.1970,700
Jan 29, 20258.398.448.388.408.1699,100
Jan 28, 20258.438.458.398.418.17126,500
Jan 27, 20258.388.428.388.408.1671,900
Jan 24, 20258.448.448.398.418.1792,300
Jan 23, 20258.428.448.398.428.18132,000
Jan 22, 20258.458.458.388.438.19160,200
Jan 21, 20258.428.438.388.428.18219,200
Jan 17, 20258.428.428.388.418.1763,900
Jan 16, 20258.398.428.328.398.15117,100
Jan 15, 20258.428.438.388.398.15124,500
Jan 14, 20258.438.458.398.408.1692,000
Jan 13, 2025 0.081 Dividend
Jan 13, 20258.408.458.358.438.19320,500
Jan 10, 20258.468.528.458.488.16217,800
Jan 8, 20258.498.528.468.508.17254,100
Jan 7, 20258.458.508.448.488.16204,700
Jan 6, 20258.528.528.458.468.14233,500
Jan 3, 20258.488.498.458.488.16151,600
Jan 2, 20258.408.478.398.478.15273,500
Dec 31, 20248.338.398.318.388.06146,100
Dec 30, 20248.328.358.298.317.99170,300
Dec 27, 20248.368.378.308.328.00115,200
Dec 26, 20248.368.408.348.368.0482,300
Dec 24, 20248.368.388.358.368.0439,900
Dec 23, 20248.318.358.318.348.02145,400
Dec 20, 20248.318.388.298.338.01127,500
Dec 19, 20248.358.368.288.307.98217,200
Dec 18, 20248.398.418.328.348.02202,200
Dec 17, 20248.388.428.348.358.03184,900
Dec 16, 20248.408.428.368.378.05145,100
Dec 13, 20248.418.448.368.408.08191,200
Dec 12, 2024 0.081 Dividend
Dec 12, 20248.458.468.388.398.07118,400
Dec 11, 20248.558.568.498.518.11178,300
Dec 10, 20248.528.558.508.548.13151,800
Dec 9, 20248.538.578.518.548.13106,100
Dec 6, 20248.538.578.528.548.13143,300
Dec 5, 20248.518.568.498.548.13176,600
Dec 4, 20248.498.548.498.528.12125,200
Dec 3, 20248.508.548.508.508.10179,900
Dec 2, 20248.508.538.488.528.12208,000
Nov 29, 20248.498.508.448.508.1075,500
Nov 27, 20248.408.488.408.488.08125,600
Nov 26, 20248.458.468.408.428.02113,000
Nov 25, 20248.448.478.418.418.01172,000
Nov 22, 20248.458.478.388.418.01203,700
Nov 21, 20248.418.448.408.418.0142,100
Nov 20, 20248.408.448.388.418.0199,100
Nov 19, 20248.328.418.328.387.98121,200
Nov 18, 20248.288.368.288.337.9399,000
Nov 15, 20248.268.308.248.287.89125,500
Nov 14, 20248.298.308.168.287.89322,600
Nov 13, 20248.418.448.268.277.88191,900
Nov 12, 2024 0.081 Dividend
Nov 12, 20248.438.458.388.418.01190,000
Nov 11, 20248.568.568.488.518.03174,500
Nov 8, 20248.518.568.508.558.07196,800
Nov 7, 20248.508.528.458.528.04256,700
Nov 6, 20248.558.558.438.488.00290,700
Nov 5, 20248.538.568.528.548.0656,100
Nov 4, 20248.568.608.518.538.0584,400
Nov 1, 20248.568.598.528.548.06106,700
Oct 31, 20248.558.568.518.548.0688,100
Oct 30, 20248.548.568.518.548.06121,500
Oct 29, 20248.568.578.518.528.04109,300
Oct 28, 20248.568.578.518.568.08104,100
Oct 25, 20248.548.578.528.528.0472,100
Oct 24, 20248.598.608.558.558.0767,800
Oct 23, 20248.578.618.568.588.1066,300
Oct 22, 20248.608.618.568.588.1076,000
Oct 21, 20248.578.638.548.588.10148,000
Oct 18, 20248.558.598.538.578.09128,400
Oct 17, 20248.568.578.538.568.08141,700
Oct 16, 20248.508.588.508.568.08164,900
Oct 15, 20248.658.658.508.528.04195,300
Oct 14, 20248.668.678.618.628.13125,800
Oct 11, 2024 0.081 Dividend
Oct 11, 20248.638.698.638.668.17132,800
Oct 10, 20248.768.818.738.738.16242,800
Oct 9, 20248.788.788.728.748.17175,800
Oct 8, 20248.778.788.648.758.18256,700
Oct 7, 20248.758.818.718.778.20320,400
Oct 4, 20248.678.748.668.728.15215,400
Oct 3, 20248.588.658.578.658.09174,000
Oct 2, 20248.538.618.528.618.05195,400
Oct 1, 20248.578.608.568.578.01167,700
Sep 30, 20248.548.578.528.578.01207,500
Sep 27, 20248.548.588.538.547.9870,400
Sep 26, 20248.548.578.508.547.9894,000
Sep 25, 20248.518.558.498.547.98136,600
Sep 24, 20248.508.528.468.517.95117,500
Sep 23, 20248.498.508.478.507.9592,300
Sep 20, 20248.438.508.428.497.94205,400
Sep 19, 20248.508.508.338.427.87245,000
Sep 18, 20248.458.508.458.497.94102,700
Sep 17, 20248.478.488.458.467.9199,700
Sep 16, 20248.428.478.428.467.91377,300
Sep 13, 2024 0.081 Dividend
Sep 13, 20248.428.468.418.437.8881,100
Sep 12, 20248.488.498.438.487.85101,100
Sep 11, 20248.468.498.468.487.8575,800
Sep 10, 20248.498.508.488.497.86124,000
Sep 9, 20248.458.498.458.497.86114,100
Sep 6, 20248.438.478.438.457.82100,400
Sep 5, 20248.428.488.428.467.83116,300
Sep 4, 20248.388.478.388.457.82193,200
Sep 3, 20248.388.418.378.417.79165,800
Aug 30, 20248.358.378.338.367.7477,200
Aug 29, 20248.398.408.358.357.73145,500
Aug 28, 20248.368.398.328.377.7584,600
Aug 27, 20248.368.398.348.357.7337,200
Aug 26, 20248.398.408.348.377.7582,500
Aug 23, 20248.328.378.328.377.75101,100
Aug 22, 20248.318.348.288.287.6775,900
Aug 21, 20248.308.358.288.317.69135,900
Aug 20, 20248.278.348.268.317.69103,800
Aug 19, 20248.308.358.268.307.68610,800
Aug 16, 20248.248.318.238.307.68176,300
Aug 15, 20248.158.248.138.227.61205,700
Aug 14, 20248.168.208.108.117.51167,500
Aug 13, 20248.218.228.138.167.5565,000
Aug 12, 2024 0.081 Dividend
Aug 12, 20248.228.238.138.217.60101,900
Aug 9, 20248.228.278.218.247.5579,400
Aug 8, 20248.288.288.208.217.53108,100
Aug 7, 20248.308.338.228.237.54348,900
Aug 6, 20248.198.308.178.307.61135,800
Aug 5, 20248.238.238.148.177.49252,000
Aug 2, 20248.368.398.278.377.67230,700
Aug 1, 20248.328.388.328.357.65174,000
Jul 31, 20248.298.318.268.307.61101,600
Jul 30, 20248.258.268.248.267.5775,600
Jul 29, 20248.258.258.228.227.5478,000
Jul 26, 20248.238.248.218.237.5472,900
Jul 25, 20248.238.238.208.207.5286,900
Jul 24, 20248.208.238.198.217.5391,100
Jul 23, 20248.198.218.148.207.52101,300
Jul 22, 20248.148.198.108.187.50126,500
Jul 19, 20248.178.188.108.147.4693,800
Jul 18, 20248.138.158.108.157.47132,300
Jul 17, 20248.158.178.128.137.45101,300
Jul 16, 20248.148.168.108.137.45118,600
Jul 15, 20248.148.158.078.107.43187,600
Jul 12, 20248.138.158.078.117.43124,600
Jul 11, 2024 0.081 Dividend
Jul 11, 20248.118.148.108.127.4499,500
Jul 10, 20248.168.178.138.167.41158,600
Jul 9, 20248.168.188.158.187.42110,400
Jul 8, 20248.148.178.128.167.41108,900
Jul 5, 20248.188.188.128.157.40134,500
Jul 3, 20248.148.168.128.167.41139,200
Jul 2, 20248.188.188.118.157.40221,200
Jul 1, 20248.168.198.118.167.41159,800
Jun 28, 20248.148.158.068.157.40121,400
Jun 27, 20248.128.158.078.097.34107,500
Jun 26, 20248.118.138.108.117.36108,700
Jun 25, 20248.148.188.108.157.4086,700
Jun 24, 20248.128.168.058.117.36154,800
Jun 21, 20248.178.178.128.167.41635,800
Jun 20, 20248.228.248.078.157.40178,900
Jun 18, 20248.268.278.228.227.46123,100
Jun 17, 20248.228.298.228.277.51110,600
Jun 14, 20248.258.288.228.257.49109,000
Jun 13, 2024 0.081 Dividend
Jun 13, 20248.278.308.228.247.48108,300
Jun 12, 20248.348.378.308.317.47132,000
Jun 11, 20248.328.338.298.317.4750,400
Jun 10, 20248.328.368.318.327.4868,700
Jun 7, 20248.308.368.308.347.5077,700
Jun 6, 20248.338.358.308.347.5071,500
Jun 5, 20248.348.368.318.357.5076,500
Jun 4, 20248.318.358.288.327.48119,000
Jun 3, 20248.308.458.288.327.48152,300
May 31, 20248.278.308.268.297.4564,900
May 30, 20248.288.288.268.277.4339,000
May 29, 20248.278.308.268.267.4285,100
May 28, 20248.298.318.288.297.4555,500
May 24, 20248.328.348.268.287.4499,400
May 23, 20248.388.408.318.317.4766,400
May 22, 20248.398.408.368.377.5256,800
May 21, 20248.358.398.358.397.5465,800
May 20, 20248.328.378.328.367.5174,500
May 17, 20248.338.368.338.357.5062,300
May 16, 20248.328.378.328.347.50104,700
May 15, 20248.328.358.328.347.5065,000
May 14, 20248.308.328.278.287.4467,700
May 13, 20248.328.338.288.327.4859,400
May 10, 2024 0.081 Dividend
May 10, 20248.308.358.278.327.48112,900
May 9, 20248.408.428.398.417.49111,000
May 8, 20248.438.438.378.417.4968,700
May 7, 20248.418.458.418.437.5095,600
May 6, 20248.408.448.378.417.4995,500
May 3, 20248.408.428.398.427.4966,300
May 2, 20248.388.408.358.367.4493,700
May 1, 20248.318.388.298.357.4394,000
Apr 30, 20248.308.358.288.317.4088,100
Apr 29, 20248.308.338.288.327.4133,400
Apr 26, 20248.248.318.248.277.3653,400
Apr 25, 20248.138.278.138.247.3369,100
Apr 24, 20248.338.338.228.277.3677,300
Apr 23, 20248.298.338.298.307.3983,500
Apr 22, 20248.148.298.148.297.3879,000

Related Tickers

PFN PIMCO Income Strategy Fund II
7.02
-0.57%
 
PGP PIMCO Global StocksPLUS & Income Fund
7.35
+0.55%
 
PCM PCM Fund Inc.
5.98
-1.48%
 
PCN PIMCO Corporate & Income Strategy Fund
12.47
-1.19%
 
PHK PIMCO High Income Fund
4.5300
-0.88%
 
PAXS PIMCO Access Income Fund
15.01
+0.07%
 
EHI Western Asset Global High Income Fund Inc.
6.31
-0.79%
 
PZC PIMCO California Municipal Income Fund III
6.14
-1.37%
 
PTY PIMCO Corporate & Income Opportunity Fund
13.08
-0.68%
 
OPP RiverNorth/DoubleLine Strategic Opportunity Fund, Inc.
8.14
-0.61%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.