5 DAY PERFORMANCE
+5.70%
1 MONTH PERFORMANCE
+3.82%
3 MONTH PERFORMANCE
+1.62%
6 MONTH PERFORMANCE
-3.43%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-4.45%
Pimco Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.82 | $7.80 (-0.26%) | $7.85 | $7.79 | 149.30 K | $376.07 M |
| 08/06/2026 | $7.77 | $7.80 (0.39%) | $7.83 | $7.76 | 119.60 K | $376.07 M |
| 08/05/2026 | $7.77 | $7.76 (-0.13%) | $7.77 | $7.74 | 55.61 K | $374.14 M |
| 08/04/2026 | $7.76 | $7.73 (-0.39%) | $7.79 | $7.72 | 190.80 K | $372.70 M |
| 08/03/2026 | $7.77 | $7.74 (-0.39%) | $7.80 | $7.72 | 170.10 K | $373.18 M |
| 07/31/2026 | $7.79 | $7.72 (-0.9%) | $7.79 | $7.67 | 163.70 K | $372.21 M |
| 07/30/2026 | $7.72 | $7.76 (0.52%) | $7.77 | $7.66 | 156.90 K | $374.14 M |
| 07/29/2026 | $7.72 | $7.69 (-0.39%) | $7.73 | $7.62 | 120.50 K | $370.77 M |
| 07/28/2026 | $7.71 | $7.70 (-0.13%) | $7.74 | $7.67 | 101.72 K | $371.25 M |
| 07/27/2026 | $7.70 | $7.71 (0.13%) | $7.78 | $7.67 | 154.50 K | $371.73 M |
| 07/24/2026 | $7.62 | $7.67 (0.66%) | $7.70 | $7.62 | 158.21 K | $369.80 M |
| 07/23/2026 | $7.73 | $7.67 (-0.78%) | $7.75 | $7.65 | 227.82 K | $369.80 M |
| 07/22/2026 | $7.80 | $7.73 (-0.9%) | $7.80 | $7.73 | 95.22 K | $372.70 M |
| 07/21/2026 | $7.82 | $7.78 (-0.51%) | $7.83 | $7.76 | 184.90 K | $375.11 M |
| 07/20/2026 | $7.82 | $7.80 (-0.26%) | $7.82 | $7.76 | 224.30 K | $376.07 M |
| 07/17/2026 | $7.84 | $7.82 (-0.26%) | $7.87 | $7.78 | 1.86 M | $377.03 M |
| 07/16/2026 | $7.79 | $7.85 (0.77%) | $7.85 | $7.79 | 265.57 K | $378.48 M |
| 07/15/2026 | $7.78 | $7.80 (0.26%) | $7.86 | $7.78 | 261.94 K | $376.07 M |
| 07/14/2026 | $7.73 | $7.76 (0.39%) | $7.79 | $7.73 | 321.24 K | $374.14 M |
| 07/13/2026 | $7.78 | $7.72 (-0.77%) | $7.83 | $7.71 | 384.45 K | $372.21 M |
| 07/10/2026 | $7.84 | $7.84 (0%) | $7.87 | $7.81 | 303.70 K | $378.00 M |
| 07/09/2026 | $7.84 | $7.82 (-0.26%) | $7.86 | $7.80 | 214.00 K | $377.03 M |
| 07/08/2026 | $7.80 | $7.87 (0.9%) | $7.87 | $7.80 | 248.20 K | $379.45 M |
| 07/07/2026 | $7.89 | $7.86 (-0.38%) | $7.90 | $7.79 | 458.30 K | $378.96 M |
| 07/06/2026 | $7.85 | $7.88 (0.38%) | $7.92 | $7.84 | 354.50 K | $379.93 M |
| 07/02/2026 | $7.90 | $7.85 (-0.63%) | $7.93 | $7.85 | 126.10 K | $372.00 M |
| 07/01/2026 | $7.90 | $7.89 (-0.13%) | $7.93 | $7.87 | 237.70 K | $373.89 M |
| 06/30/2026 | $7.80 | $7.88 (1.03%) | $7.88 | $7.80 | 233.93 K | $373.42 M |
| 06/29/2026 | $7.75 | $7.79 (0.52%) | $7.81 | $7.73 | 174.93 K | $369.15 M |
| 06/26/2026 | $7.66 | $7.74 (1.04%) | $7.74 | $7.65 | 187.60 K | $366.78 M |
| 06/25/2026 | $7.71 | $7.66 (-0.65%) | $7.73 | $7.66 | 241.40 K | $362.99 M |
| 06/24/2026 | $7.62 | $7.65 (0.39%) | $7.65 | $7.62 | 180.93 K | $362.52 M |
| 06/23/2026 | $7.53 | $7.59 (0.8%) | $7.62 | $7.52 | 197.80 K | $359.68 M |
| 06/22/2026 | $7.62 | $7.57 (-0.66%) | $7.62 | $7.52 | 255.43 K | $358.73 M |
| 06/18/2026 | $7.62 | $7.61 (-0.13%) | $7.67 | $7.60 | 107.30 K | $360.62 M |
| 06/17/2026 | $7.70 | $7.61 (-1.17%) | $7.71 | $7.60 | 140.10 K | $360.62 M |
| 06/16/2026 | $7.69 | $7.68 (-0.13%) | $7.73 | $7.67 | 125.70 K | $363.94 M |
| 06/15/2026 | $7.70 | $7.67 (-0.39%) | $7.73 | $7.63 | 135.41 K | $363.47 M |
| 06/12/2026 | $7.63 | $7.67 (0.52%) | $7.69 | $7.60 | 167.30 K | $363.47 M |
| 06/11/2026 | $7.62 | $7.59 (-0.39%) | $7.62 | $7.58 | 179.40 K | $359.68 M |
| 06/10/2026 | $7.65 | $7.65 (0%) | $7.68 | $7.60 | 181.21 K | $362.52 M |
| 06/09/2026 | $7.63 | $7.65 (0.26%) | $7.66 | $7.60 | 257.10 K | $362.52 M |
| 06/08/2026 | $7.65 | $7.63 (-0.26%) | $7.67 | $7.58 | 226.70 K | $361.57 M |
| 06/05/2026 | $7.68 | $7.65 (-0.39%) | $7.71 | $7.65 | 140.50 K | $362.52 M |
| 06/04/2026 | $7.70 | $7.73 (0.39%) | $7.77 | $7.70 | 170.91 K | $366.31 M |
| 06/03/2026 | $7.76 | $7.68 (-1.03%) | $7.77 | $7.68 | 220.00 K | $363.94 M |
| 06/02/2026 | $7.83 | $7.78 (-0.64%) | $7.83 | $7.76 | 218.94 K | $368.68 M |
| 06/01/2026 | $7.87 | $7.83 (-0.51%) | $7.88 | $7.83 | 213.90 K | $371.05 M |
| 05/29/2026 | $7.81 | $7.87 (0.77%) | $7.87 | $7.81 | 136.00 K | $372.94 M |
| 05/28/2026 | $7.79 | $7.84 (0.64%) | $7.85 | $7.79 | 96.40 K | $371.52 M |
| 05/27/2026 | $7.78 | $7.81 (0.39%) | $7.82 | $7.78 | 108.02 K | $370.10 M |
| 05/26/2026 | $7.75 | $7.77 (0.26%) | $7.77 | $7.73 | 173.62 K | $368.21 M |
| 05/22/2026 | $7.69 | $7.71 (0.26%) | $7.73 | $7.69 | 279.23 K | $365.36 M |
| 05/21/2026 | $7.69 | $7.70 (0.13%) | $7.73 | $7.69 | 181.51 K | $364.89 M |
| 05/20/2026 | $7.65 | $7.71 (0.78%) | $7.73 | $7.65 | 376.10 K | $365.36 M |
| 05/19/2026 | $7.66 | $7.65 (-0.13%) | $7.68 | $7.64 | 149.80 K | $362.52 M |
| 05/18/2026 | $7.68 | $7.67 (-0.13%) | $7.76 | $7.66 | 234.54 K | $363.47 M |
| 05/15/2026 | $7.80 | $7.71 (-1.15%) | $7.83 | $7.71 | 251.80 K | $365.36 M |
| 05/14/2026 | $7.85 | $7.84 (-0.13%) | $7.88 | $7.83 | 174.60 K | $371.52 M |
| 05/13/2026 | $7.85 | $7.85 (0%) | $7.89 | $7.85 | 98.30 K | $372.00 M |
| 05/12/2026 | $7.94 | $7.88 (-0.76%) | $7.97 | $7.86 | 208.00 K | $373.42 M |
| 05/11/2026 | $7.94 | $7.95 (0.13%) | $8.00 | $7.93 | 281.67 K | $376.74 M |
| 05/08/2026 | $8.05 | $8.06 (0.12%) | $8.07 | $8.03 | 266.40 K | $381.95 M |
| 05/07/2026 | $8.02 | $8.03 (0.12%) | $8.04 | $8.02 | 96.08 K | $380.53 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.
