Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Income Strategy Fund (NY: PFL )

8.250 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.433 6.467 6.433 6.450 116,611 +0.02(+0.26%)
Jan 30, 2019 6.376 6.444 6.376 6.433 206,464 +0.06(+0.89%)
Jan 29, 2019 6.342 6.382 6.342 6.376 72,653 +0.01(+0.09%)
Jan 28, 2019 6.359 6.382 6.348 6.371 101,503 +0.01(+0.09%)
Jan 25, 2019 6.354 6.399 6.354 6.365 174,315 +0.01(+0.18%)
Jan 24, 2019 6.354 6.371 6.325 6.354 171,204 +0.01(+0.09%)
Jan 23, 2019 6.331 6.367 6.325 6.348 126,113 +0.02(+0.36%)
Jan 22, 2019 6.297 6.354 6.285 6.325 214,125 +0.03(+0.54%)
Jan 18, 2019 6.297 6.320 6.291 6.291 60,516 +0.00(+0.00%)
Jan 17, 2019 6.280 6.314 6.263 6.291 85,264 +0.01(+0.18%)
Jan 16, 2019 6.263 6.308 6.257 6.280 85,470 +0.02(+0.36%)
Jan 15, 2019 6.240 6.263 6.229 6.257 107,701 +0.04(+0.64%)
Jan 14, 2019 6.235 6.268 6.218 6.218 72,469 -0.04(-0.63%)
Jan 11, 2019 6.280 6.280 6.235 6.257 190,723 +0.02(+0.36%)
Jan 10, 2019 6.268 6.302 6.235 6.235 192,451 -0.06(-0.89%)
Jan 09, 2019 6.297 6.308 6.280 6.291 95,972 +0.01(+0.18%)
Jan 08, 2019 6.223 6.297 6.223 6.280 233,559 +0.07(+1.18%)
Jan 07, 2019 6.280 6.285 6.190 6.207 266,879 -0.03(-0.45%)
Jan 04, 2019 6.218 6.257 6.190 6.235 236,397 +0.03(+0.54%)
Jan 03, 2019 6.145 6.201 6.122 6.201 129,289 +0.03(+0.46%)
Jan 02, 2019 6.105 6.173 6.072 6.173 157,923 +0.06(+1.01%)
Dec 31, 2018 6.094 6.139 6.072 6.111 142,122 -0.01(-0.09%)
Dec 28, 2018 5.942 6.117 5.942 6.117 146,036 +0.18(+3.03%)
Dec 27, 2018 5.948 5.959 5.886 5.937 275,511 -0.04(-0.66%)
Dec 26, 2018 5.807 6.004 5.797 5.976 185,163 +0.15(+2.61%)
Dec 24, 2018 5.746 5.858 5.684 5.824 200,821 +0.03(+0.48%)
Dec 21, 2018 5.712 5.802 5.689 5.796 356,641 +0.04(+0.78%)
Dec 20, 2018 5.903 5.903 5.712 5.751 515,436 -0.17(-2.85%)
Dec 19, 2018 5.886 5.937 5.850 5.920 214,865 +0.04(+0.77%)
Dec 18, 2018 5.881 5.897 5.734 5.875 531,308 +0.02(+0.29%)
Dec 17, 2018 5.897 5.897 5.824 5.858 456,945 -0.06(-0.95%)
Dec 14, 2018 5.903 5.970 5.858 5.914 244,401 -0.05(-0.85%)
Dec 13, 2018 5.993 6.009 5.858 5.965 225,503 -0.04(-0.66%)
Dec 12, 2018 6.055 6.072 5.965 6.004 173,115 -0.02(-0.28%)
Dec 11, 2018 6.038 6.038 5.965 6.021 108,691 +0.01(+0.09%)
Dec 10, 2018 6.043 6.060 5.965 6.015 188,993 -0.06(-1.01%)
Dec 07, 2018 6.043 6.077 6.004 6.077 47,891 +0.04(+0.65%)
Dec 06, 2018 6.004 6.038 5.949 6.038 296,716 -0.04(-0.64%)
Dec 04, 2018 6.133 6.160 6.066 6.077 180,985 -0.07(-1.18%)
Dec 03, 2018 6.216 6.227 6.127 6.149 199,038 -0.01(-0.09%)
Nov 30, 2018 6.149 6.177 6.088 6.155 178,294 -0.01(-0.09%)
Nov 29, 2018 6.021 6.177 6.015 6.160 335,159 +0.13(+2.13%)
Nov 28, 2018 5.943 6.032 5.932 6.032 136,612 +0.09(+1.60%)
Nov 27, 2018 5.910 5.965 5.882 5.937 193,607 -0.02(-0.37%)
Nov 26, 2018 5.971 5.999 5.915 5.960 184,550 -0.01(-0.09%)
Nov 23, 2018 5.932 5.971 5.932 5.965 13,273 +0.03(+0.42%)
Nov 21, 2018 5.940 5.940 5.940 0 -0.01(-0.12%)
Nov 20, 2018 6.021 6.021 5.854 5.948 206,217 -0.10(-1.59%)
Nov 19, 2018 6.066 6.112 6.027 6.043 130,171 -0.04(-0.64%)
Nov 16, 2018 6.133 6.166 6.082 6.082 173,630 -0.07(-1.09%)
Nov 15, 2018 6.166 6.185 6.133 6.149 35,075 -0.02(-0.25%)
Nov 14, 2018 6.211 6.222 6.138 6.165 98,675 -0.01(-0.24%)
Nov 13, 2018 6.183 6.211 6.166 6.179 75,118 -0.02(-0.33%)
Nov 12, 2018 6.205 6.216 6.172 6.199 92,139 -0.01(-0.18%)
Nov 09, 2018 6.289 6.300 6.211 6.211 106,008 -0.11(-1.76%)
Nov 08, 2018 6.256 6.322 6.244 6.322 64,679 +0.05(+0.79%)
Nov 07, 2018 6.234 6.272 6.223 6.272 138,215 +0.04(+0.62%)
Nov 06, 2018 6.239 6.283 6.217 6.234 99,317 -0.03(-0.44%)
Nov 05, 2018 6.256 6.283 6.245 6.261 76,689 -0.01(-0.18%)
Nov 02, 2018 6.223 6.300 6.211 6.272 167,234 +0.05(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.