5 DAY PERFORMANCE
+20.71%
1 MONTH PERFORMANCE
+17.58%
3 MONTH PERFORMANCE
+4.62%
6 MONTH PERFORMANCE
+1.49%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-2.74%
Pimco Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.99 | $6.81 (-2.58%) | $7.00 | $6.79 | 199.13 K | $351.86 M |
| 11/04/2026 | $6.91 | $6.97 (0.87%) | $6.98 | $6.91 | 193.30 K | $360.13 M |
| 11/03/2026 | $6.78 | $6.92 (2.06%) | $6.98 | $6.76 | 721.81 K | $357.54 M |
| 11/02/2026 | $6.80 | $6.76 (-0.59%) | $6.82 | $6.75 | 429.44 K | $349.28 M |
| 10/30/2026 | $6.73 | $6.76 (0.45%) | $6.80 | $6.73 | 289.52 K | $349.28 M |
| 10/29/2026 | $6.73 | $6.78 (0.74%) | $6.78 | $6.69 | 498.01 K | $350.31 M |
| 10/28/2026 | $6.70 | $6.71 (0.15%) | $6.75 | $6.69 | 326.70 K | $346.69 M |
| 10/27/2026 | $6.70 | $6.69 (-0.15%) | $6.71 | $6.64 | 161.84 K | $345.66 M |
| 10/26/2026 | $6.69 | $6.67 (-0.3%) | $6.69 | $6.62 | 170.80 K | $344.63 M |
| 10/23/2026 | $6.75 | $6.67 (-1.19%) | $6.75 | $6.60 | 538.30 K | $344.63 M |
| 10/22/2026 | $6.68 | $6.73 (0.75%) | $6.75 | $6.68 | 211.91 K | $347.73 M |
| 10/21/2026 | $6.74 | $6.71 (-0.45%) | $6.75 | $6.70 | 121.40 K | $346.69 M |
| 10/20/2026 | $6.70 | $6.71 (0.15%) | $6.75 | $6.67 | 208.50 K | $346.69 M |
| 10/19/2026 | $6.77 | $6.71 (-0.89%) | $6.78 | $6.70 | 182.32 K | $346.69 M |
| 10/16/2026 | $6.75 | $6.74 (-0.15%) | $6.77 | $6.72 | 116.82 K | $348.24 M |
| 10/15/2026 | $6.66 | $6.73 (1.05%) | $6.75 | $6.62 | 253.70 K | $347.73 M |
| 10/14/2026 | $6.73 | $6.64 (-1.34%) | $6.77 | $6.64 | 402.95 K | $343.08 M |
| 10/13/2026 | $6.87 | $6.78 (-1.31%) | $6.89 | $6.76 | 208.40 K | $350.31 M |
| 10/12/2026 | $6.92 | $6.92 (0%) | $6.94 | $6.89 | 197.37 K | $357.54 M |
| 10/09/2026 | $6.88 | $6.94 (0.87%) | $6.98 | $6.88 | 310.91 K | $358.58 M |
| 10/08/2026 | $6.80 | $6.97 (2.5%) | $6.97 | $6.76 | 359.54 K | $360.13 M |
| 10/07/2026 | $6.87 | $6.80 (-1.02%) | $6.90 | $6.80 | 252.30 K | $351.34 M |
| 10/06/2026 | $6.87 | $6.94 (1.02%) | $6.95 | $6.83 | 236.56 K | $358.58 M |
| 10/05/2026 | $6.95 | $6.85 (-1.44%) | $6.99 | $6.83 | 463.40 K | $353.93 M |
| 10/02/2026 | $6.91 | $6.98 (1.01%) | $7.01 | $6.89 | 420.90 K | $360.64 M |
| 10/01/2026 | $6.91 | $6.91 (0%) | $6.93 | $6.74 | 484.70 K | $357.03 M |
| 09/30/2026 | $6.92 | $6.90 (-0.29%) | $6.96 | $6.87 | 332.70 K | $356.51 M |
| 09/29/2026 | $6.86 | $6.88 (0.29%) | $6.91 | $6.81 | 342.00 K | $355.48 M |
| 09/28/2026 | $6.92 | $6.83 (-1.3%) | $6.92 | $6.82 | 412.10 K | $352.89 M |
| 09/25/2026 | $6.83 | $6.93 (1.46%) | $6.95 | $6.82 | 303.80 K | $358.06 M |
| 09/24/2026 | $6.87 | $6.86 (-0.15%) | $6.90 | $6.75 | 483.30 K | $354.44 M |
| 09/23/2026 | $6.94 | $6.90 (-0.58%) | $6.94 | $6.88 | 436.13 K | $356.51 M |
| 09/22/2026 | $7.11 | $6.96 (-2.11%) | $7.12 | $6.96 | 500.90 K | $359.61 M |
| 09/21/2026 | $7.17 | $7.12 (-0.7%) | $7.19 | $7.10 | 272.40 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 |
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.
