5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+0.48%
6 MONTH PERFORMANCE
-1.05%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-0.35%
Pimco Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $8.44 | $8.45 (0.12%) | $8.45 | $8.43 | 141.94 K | $400.43 M |
| 02/05/2026 | $8.43 | $8.42 (-0.12%) | $8.44 | $8.42 | 115.32 K | $399.01 M |
| 02/04/2026 | $8.41 | $8.43 (0.24%) | $8.43 | $8.41 | 103.52 K | $399.48 M |
| 02/03/2026 | $8.44 | $8.43 (-0.12%) | $8.44 | $8.41 | 146.60 K | $399.48 M |
| 02/02/2026 | $8.42 | $8.43 (0.12%) | $8.43 | $8.41 | 167.65 K | $399.48 M |
| 01/30/2026 | $8.40 | $8.41 (0.12%) | $8.41 | $8.39 | 159.33 K | $398.53 M |
| 01/29/2026 | $8.40 | $8.40 (0%) | $8.40 | $8.36 | 169.30 K | $398.06 M |
| 01/28/2026 | $8.38 | $8.39 (0.12%) | $8.40 | $8.38 | 138.60 K | $397.59 M |
| 01/27/2026 | $8.41 | $8.38 (-0.36%) | $8.44 | $8.37 | 155.30 K | $397.11 M |
| 01/26/2026 | $8.43 | $8.42 (-0.12%) | $8.43 | $8.40 | 155.78 K | $399.01 M |
| 01/23/2026 | $8.43 | $8.41 (-0.24%) | $8.43 | $8.39 | 209.30 K | $398.53 M |
| 01/22/2026 | $8.38 | $8.40 (0.24%) | $8.42 | $8.36 | 155.03 K | $398.06 M |
| 01/21/2026 | $8.39 | $8.39 (0%) | $8.42 | $8.36 | 201.90 K | $397.59 M |
| 01/20/2026 | $8.39 | $8.37 (-0.24%) | $8.40 | $8.31 | 385.70 K | $396.64 M |
| 01/16/2026 | $8.39 | $8.41 (0.24%) | $8.43 | $8.39 | 202.20 K | $398.53 M |
| 01/15/2026 | $8.42 | $8.40 (-0.24%) | $8.42 | $8.40 | 100.20 K | $398.06 M |
| 01/14/2026 | $8.41 | $8.42 (0.12%) | $8.43 | $8.38 | 154.63 K | $399.01 M |
| 01/13/2026 | $8.44 | $8.41 (-0.36%) | $8.44 | $8.39 | 191.62 K | $398.53 M |
| 01/12/2026 | $8.47 | $8.47 (0%) | $8.51 | $8.46 | 241.90 K | $401.38 M |
| 01/09/2026 | $8.46 | $8.47 (0.12%) | $8.47 | $8.45 | 189.31 K | $401.38 M |
| 01/08/2026 | $8.43 | $8.44 (0.12%) | $8.46 | $8.42 | 149.97 K | $399.96 M |
| 01/07/2026 | $8.44 | $8.43 (-0.12%) | $8.47 | $8.43 | 183.70 K | $399.48 M |
| 01/06/2026 | $8.47 | $8.45 (-0.24%) | $8.47 | $8.43 | 209.38 K | $400.43 M |
| 01/05/2026 | $8.47 | $8.46 (-0.12%) | $8.48 | $8.45 | 302.11 K | $400.90 M |
| 01/02/2026 | $8.51 | $8.46 (-0.59%) | $8.51 | $8.44 | 308.40 K | $400.90 M |
| 12/31/2025 | $8.42 | $8.43 (0.12%) | $8.49 | $8.42 | 768.71 K | $399.48 M |
| 12/30/2025 | $8.44 | $8.46 (0.24%) | $8.46 | $8.42 | 310.20 K | $400.90 M |
| 12/29/2025 | $8.34 | $8.44 (1.2%) | $8.45 | $8.34 | 409.90 K | $399.96 M |
| 12/26/2025 | $8.37 | $8.40 (0.36%) | $8.40 | $8.35 | 229.60 K | $398.06 M |
| 12/24/2025 | $8.37 | $8.36 (-0.12%) | $8.37 | $8.34 | 199.40 K | $396.16 M |
| 12/23/2025 | $8.38 | $8.34 (-0.48%) | $8.38 | $8.34 | 147.69 K | $395.22 M |
| 12/22/2025 | $8.37 | $8.36 (-0.12%) | $8.37 | $8.33 | 189.20 K | $396.16 M |
| 12/19/2025 | $8.39 | $8.38 (-0.12%) | $8.40 | $8.37 | 221.50 K | $397.11 M |
| 12/18/2025 | $8.38 | $8.39 (0.12%) | $8.40 | $8.37 | 182.41 K | $397.59 M |
| 12/17/2025 | $8.42 | $8.39 (-0.36%) | $8.42 | $8.38 | 207.63 K | $397.59 M |
| 12/16/2025 | $8.39 | $8.39 (0%) | $8.41 | $8.37 | 235.35 K | $397.59 M |
| 12/15/2025 | $8.39 | $8.40 (0.12%) | $8.40 | $8.37 | 224.30 K | $398.06 M |
| 12/12/2025 | $8.39 | $8.35 (-0.48%) | $8.40 | $8.35 | 278.90 K | $395.69 M |
| 12/11/2025 | $8.44 | $8.39 (-0.59%) | $8.46 | $8.38 | 186.61 K | $397.59 M |
| 12/10/2025 | $8.54 | $8.50 (-0.47%) | $8.54 | $8.48 | 323.74 K | $402.80 M |
| 12/09/2025 | $8.51 | $8.52 (0.12%) | $8.52 | $8.50 | 272.70 K | $403.75 M |
| 12/08/2025 | $8.51 | $8.50 (-0.12%) | $8.51 | $8.47 | 153.80 K | $402.80 M |
| 12/05/2025 | $8.52 | $8.51 (-0.12%) | $8.53 | $8.48 | 180.32 K | $403.27 M |
| 12/04/2025 | $8.51 | $8.50 (-0.12%) | $8.51 | $8.48 | 173.12 K | $402.80 M |
| 12/03/2025 | $8.50 | $8.49 (-0.12%) | $8.52 | $8.48 | 357.92 K | $402.33 M |
| 12/02/2025 | $8.49 | $8.48 (-0.12%) | $8.49 | $8.45 | 279.62 K | $401.85 M |
| 12/01/2025 | $8.44 | $8.46 (0.24%) | $8.46 | $8.41 | 366.00 K | $400.90 M |
| 11/28/2025 | $8.46 | $8.44 (-0.24%) | $8.46 | $8.40 | 194.50 K | $399.96 M |
| 11/26/2025 | $8.43 | $8.41 (-0.24%) | $8.43 | $8.41 | 171.90 K | $398.53 M |
| 11/25/2025 | $8.39 | $8.40 (0.12%) | $8.40 | $8.36 | 231.60 K | $398.06 M |
| 11/24/2025 | $8.35 | $8.37 (0.24%) | $8.38 | $8.31 | 355.50 K | $396.64 M |
| 11/21/2025 | $8.26 | $8.31 (0.61%) | $8.34 | $8.23 | 286.72 K | $393.80 M |
| 11/20/2025 | $8.27 | $8.22 (-0.6%) | $8.27 | $8.22 | 175.70 K | $389.53 M |
| 11/19/2025 | $8.20 | $8.21 (0.12%) | $8.24 | $8.20 | 124.56 K | $389.06 M |
| 11/18/2025 | $8.26 | $8.20 (-0.73%) | $8.28 | $8.17 | 277.30 K | $388.58 M |
| 11/17/2025 | $8.31 | $8.26 (-0.6%) | $8.33 | $8.24 | 258.10 K | $391.43 M |
| 11/14/2025 | $8.33 | $8.31 (-0.24%) | $8.34 | $8.30 | 225.00 K | $393.80 M |
| 11/13/2025 | $8.47 | $8.46 (-0.12%) | $8.50 | $8.43 | 192.40 K | $400.90 M |
| 11/12/2025 | $8.48 | $8.48 (0%) | $8.49 | $8.44 | 148.02 K | $401.85 M |
| 11/11/2025 | $8.47 | $8.46 (-0.12%) | $8.47 | $8.45 | 123.14 K | $400.90 M |
| 11/10/2025 | $8.41 | $8.44 (0.36%) | $8.44 | $8.39 | 139.90 K | $399.96 M |
| 11/07/2025 | $8.40 | $8.41 (0.12%) | $8.41 | $8.38 | 106.73 K | $398.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
