5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
+7.79%
6 MONTH PERFORMANCE
+5.29%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-3.77%
Pimco Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.17 | $7.12 (-0.7%) | $7.19 | $7.10 | 272.36 K | $367.88 M |
| 09/18/2026 | $7.23 | $7.17 (-0.83%) | $7.23 | $7.13 | 178.65 K | $370.46 M |
| 09/17/2026 | $7.18 | $7.23 (0.7%) | $7.23 | $7.13 | 309.67 K | $373.56 M |
| 09/16/2026 | $7.14 | $7.17 (0.42%) | $7.19 | $7.10 | 409.13 K | $370.46 M |
| 09/15/2026 | $7.21 | $7.14 (-0.97%) | $7.22 | $7.01 | 511.00 K | $368.91 M |
| 09/14/2026 | $7.30 | $7.21 (-1.23%) | $7.30 | $7.20 | 351.72 K | $372.53 M |
| 09/11/2026 | $7.34 | $7.33 (-0.14%) | $7.38 | $7.26 | 373.20 K | $378.73 M |
| 09/10/2026 | $7.49 | $7.42 (-0.93%) | $7.50 | $7.41 | 155.90 K | $383.38 M |
| 09/09/2026 | $7.52 | $7.50 (-0.27%) | $7.54 | $7.47 | 211.94 K | $361.61 M |
| 09/08/2026 | $7.55 | $7.52 (-0.4%) | $7.58 | $7.52 | 192.07 K | $362.57 M |
| 09/04/2026 | $7.57 | $7.53 (-0.53%) | $7.57 | $7.52 | 130.12 K | $363.05 M |
| 09/03/2026 | $7.57 | $7.58 (0.13%) | $7.58 | $7.52 | 112.30 K | $365.46 M |
| 09/02/2026 | $7.56 | $7.53 (-0.4%) | $7.57 | $7.52 | 178.90 K | $363.05 M |
| 09/01/2026 | $7.62 | $7.54 (-1.05%) | $7.66 | $7.54 | 256.34 K | $363.53 M |
| 08/31/2026 | $7.59 | $7.61 (0.26%) | $7.63 | $7.54 | 196.30 K | $366.91 M |
| 08/28/2026 | $7.62 | $7.62 (0%) | $7.63 | $7.58 | 102.04 K | $367.39 M |
| 08/27/2026 | $7.61 | $7.61 (0%) | $7.62 | $7.59 | 97.80 K | $366.91 M |
| 08/26/2026 | $7.61 | $7.60 (-0.13%) | $7.62 | $7.59 | 76.00 K | $366.43 M |
| 08/25/2026 | $7.63 | $7.60 (-0.39%) | $7.63 | $7.58 | 124.62 K | $366.43 M |
| 08/24/2026 | $7.63 | $7.60 (-0.39%) | $7.63 | $7.55 | 125.30 K | $366.43 M |
| 08/21/2026 | $7.58 | $7.62 (0.53%) | $7.64 | $7.53 | 127.42 K | $367.39 M |
| 08/20/2026 | $7.68 | $7.56 (-1.56%) | $7.68 | $7.53 | 209.73 K | $364.50 M |
| 08/19/2026 | $7.65 | $7.67 (0.26%) | $7.70 | $7.65 | 124.72 K | $369.80 M |
| 08/18/2026 | $7.64 | $7.63 (-0.13%) | $7.69 | $7.62 | 174.70 K | $367.87 M |
| 08/17/2026 | $7.73 | $7.67 (-0.78%) | $7.74 | $7.66 | 160.50 K | $369.80 M |
| 08/14/2026 | $7.74 | $7.75 (0.13%) | $7.75 | $7.68 | 144.00 K | $373.66 M |
| 08/13/2026 | $7.77 | $7.74 (-0.39%) | $7.78 | $7.72 | 91.90 K | $373.18 M |
| 08/12/2026 | $7.85 | $7.83 (-0.25%) | $7.86 | $7.79 | 145.86 K | $377.52 M |
| 08/11/2026 | $7.86 | $7.81 (-0.64%) | $7.87 | $7.79 | 145.14 K | $376.55 M |
| 08/10/2026 | $7.80 | $7.83 (0.38%) | $7.85 | $7.80 | 182.20 K | $377.52 M |
| 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 |
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.
