5 DAY PERFORMANCE
+7.23%
1 MONTH PERFORMANCE
+5.84%
3 MONTH PERFORMANCE
+5.43%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-1.45%
Pimco Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $8.07 | $8.04 (-0.37%) | $8.07 | $8.01 | 175.02 K | $381.00 M |
| 05/05/2026 | $8.07 | $8.04 (-0.37%) | $8.07 | $8.00 | 168.40 K | $381.00 M |
| 05/04/2026 | $8.09 | $8.04 (-0.62%) | $8.10 | $8.03 | 135.00 K | $381.00 M |
| 05/01/2026 | $8.09 | $8.09 (0%) | $8.09 | $8.06 | 177.10 K | $383.37 M |
| 04/30/2026 | $8.06 | $8.05 (-0.12%) | $8.07 | $8.02 | 163.44 K | $381.47 M |
| 04/29/2026 | $8.07 | $8.06 (-0.12%) | $8.07 | $8.03 | 88.30 K | $381.95 M |
| 04/28/2026 | $8.04 | $8.07 (0.37%) | $8.07 | $8.03 | 167.03 K | $382.42 M |
| 04/27/2026 | $8.02 | $8.03 (0.12%) | $8.06 | $8.01 | 215.70 K | $380.53 M |
| 04/24/2026 | $8.05 | $8.04 (-0.12%) | $8.05 | $8.01 | 177.90 K | $381.00 M |
| 04/23/2026 | $8.08 | $8.03 (-0.62%) | $8.08 | $8.01 | 106.10 K | $380.53 M |
| 04/22/2026 | $8.06 | $8.07 (0.12%) | $8.09 | $7.98 | 183.60 K | $382.42 M |
| 04/21/2026 | $8.10 | $8.06 (-0.49%) | $8.10 | $8.05 | 103.62 K | $381.95 M |
| 04/20/2026 | $8.04 | $8.07 (0.37%) | $8.09 | $8.02 | 174.12 K | $382.42 M |
| 04/17/2026 | $8.05 | $8.05 (0%) | $8.06 | $7.99 | 244.14 K | $381.47 M |
| 04/16/2026 | $8.06 | $8.02 (-0.5%) | $8.06 | $7.97 | 191.38 K | $380.05 M |
| 04/15/2026 | $8.06 | $8.05 (-0.12%) | $8.07 | $8.01 | 123.23 K | $381.47 M |
| 04/14/2026 | $8.03 | $8.03 (0%) | $8.05 | $8.00 | 96.04 K | $380.53 M |
| 04/13/2026 | $7.98 | $8.02 (0.5%) | $8.03 | $7.97 | 107.90 K | $380.05 M |
| 04/10/2026 | $8.12 | $8.09 (-0.37%) | $8.13 | $8.06 | 83.93 K | $383.37 M |
| 04/09/2026 | $8.05 | $8.09 (0.5%) | $8.11 | $8.05 | 131.10 K | $383.37 M |
| 04/08/2026 | $8.10 | $8.09 (-0.12%) | $8.12 | $8.07 | 195.32 K | $383.37 M |
| 04/07/2026 | $8.03 | $8.00 (-0.37%) | $8.07 | $8.00 | 143.40 K | $379.11 M |
| 04/06/2026 | $7.99 | $8.05 (0.75%) | $8.06 | $7.98 | 136.30 K | $381.47 M |
| 04/02/2026 | $8.01 | $7.95 (-0.75%) | $8.01 | $7.87 | 258.80 K | $376.74 M |
| 04/01/2026 | $8.12 | $8.07 (-0.62%) | $8.12 | $7.99 | 245.00 K | $382.42 M |
| 03/31/2026 | $7.80 | $8.00 (2.56%) | $8.00 | $7.78 | 258.25 K | $379.11 M |
| 03/30/2026 | $7.73 | $7.75 (0.26%) | $7.78 | $7.69 | 200.90 K | $367.26 M |
| 03/27/2026 | $7.70 | $7.71 (0.13%) | $7.75 | $7.60 | 253.54 K | $365.36 M |
| 03/26/2026 | $7.86 | $7.72 (-1.78%) | $7.87 | $7.71 | 203.20 K | $365.84 M |
| 03/25/2026 | $7.78 | $7.89 (1.41%) | $7.90 | $7.78 | 139.20 K | $373.89 M |
| 03/24/2026 | $7.71 | $7.74 (0.39%) | $7.80 | $7.67 | 218.50 K | $366.78 M |
| 03/23/2026 | $7.79 | $7.74 (-0.64%) | $7.82 | $7.65 | 952.68 K | $366.78 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.
