5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
+1.37%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
-1.69%
Pimco Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.02 | $8.05 (0.31%) | $8.06 | $8.01 | 124.95 K | $381.71 M |
| 05/05/2026 | $8.07 | $8.04 (-0.37%) | $8.07 | $8.00 | 168.37 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 |
| 03/20/2026 | $7.91 | $7.75 (-2.02%) | $7.92 | $7.75 | 439.20 K | $367.26 M |
| 03/19/2026 | $8.00 | $7.98 (-0.25%) | $8.00 | $7.91 | 332.91 K | $378.16 M |
| 03/18/2026 | $8.08 | $8.04 (-0.5%) | $8.11 | $8.03 | 102.93 K | $381.00 M |
| 03/17/2026 | $8.04 | $8.10 (0.75%) | $8.11 | $8.04 | 233.90 K | $383.84 M |
| 03/16/2026 | $8.00 | $8.02 (0.25%) | $8.07 | $7.97 | 250.40 K | $380.05 M |
| 03/13/2026 | $8.07 | $7.98 (-1.12%) | $8.13 | $7.97 | 488.70 K | $378.16 M |
| 03/12/2026 | $8.19 | $8.12 (-0.85%) | $8.21 | $8.12 | 258.44 K | $384.79 M |
| 03/11/2026 | $8.29 | $8.30 (0.12%) | $8.32 | $8.26 | 240.00 K | $393.32 M |
| 03/10/2026 | $8.15 | $8.27 (1.47%) | $8.28 | $8.15 | 289.71 K | $391.90 M |
| 03/09/2026 | $8.27 | $8.16 (-1.33%) | $8.27 | $8.13 | 349.76 K | $386.69 M |
| 03/06/2026 | $8.33 | $8.31 (-0.24%) | $8.35 | $8.29 | 265.24 K | $393.80 M |
| 03/05/2026 | $8.39 | $8.37 (-0.24%) | $8.41 | $8.35 | 203.00 K | $396.64 M |
| 03/04/2026 | $8.36 | $8.39 (0.36%) | $8.41 | $8.36 | 169.20 K | $397.59 M |
| 03/03/2026 | $8.39 | $8.36 (-0.36%) | $8.40 | $8.30 | 285.03 K | $396.16 M |
| 03/02/2026 | $8.40 | $8.43 (0.36%) | $8.45 | $8.36 | 230.00 K | $399.48 M |
| 02/27/2026 | $8.38 | $8.43 (0.6%) | $8.43 | $8.34 | 193.61 K | $399.48 M |
| 02/26/2026 | $8.40 | $8.40 (0%) | $8.42 | $8.38 | 134.10 K | $398.06 M |
| 02/25/2026 | $8.41 | $8.40 (-0.12%) | $8.43 | $8.31 | 275.80 K | $398.06 M |
| 02/24/2026 | $8.37 | $8.41 (0.48%) | $8.42 | $8.37 | 199.30 K | $398.53 M |
| 02/23/2026 | $8.38 | $8.37 (-0.12%) | $8.40 | $8.36 | 160.31 K | $396.64 M |
| 02/20/2026 | $8.36 | $8.37 (0.12%) | $8.41 | $8.36 | 206.00 K | $396.64 M |
| 02/19/2026 | $8.40 | $8.37 (-0.36%) | $8.40 | $8.37 | 144.35 K | $396.64 M |
| 02/18/2026 | $8.42 | $8.37 (-0.59%) | $8.43 | $8.37 | 156.50 K | $396.64 M |
| 02/17/2026 | $8.40 | $8.41 (0.12%) | $8.41 | $8.37 | 93.80 K | $398.53 M |
| 02/13/2026 | $8.40 | $8.40 (0%) | $8.40 | $8.37 | 153.76 K | $398.06 M |
| 02/12/2026 | $8.45 | $8.37 (-0.95%) | $8.45 | $8.36 | 192.80 K | $396.64 M |
| 02/11/2026 | $8.48 | $8.49 (0.12%) | $8.50 | $8.46 | 260.81 K | $402.33 M |
| 02/10/2026 | $8.44 | $8.47 (0.36%) | $8.49 | $8.43 | 247.91 K | $401.38 M |
| 02/09/2026 | $8.45 | $8.48 (0.36%) | $8.48 | $8.44 | 246.74 K | $401.85 M |
| 02/06/2026 | $8.44 | $8.45 (0.12%) | $8.45 | $8.43 | 141.94 K | $400.43 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.
