Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.220 -0.050 (-0.60%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.073 6.172 6.073 6.156 142,729 +0.07(+1.09%)
Oct 30, 2018 6.073 6.089 6.040 6.089 78,125 +0.02(+0.38%)
Oct 29, 2018 6.073 6.092 6.040 6.066 111,515 +0.01(+0.17%)
Oct 26, 2018 6.007 6.087 6.007 6.056 155,129 -0.08(-1.35%)
Oct 25, 2018 6.139 6.167 6.112 6.139 85,180 -0.02(-0.36%)
Oct 24, 2018 6.167 6.200 6.140 6.161 88,139 -0.02(-0.27%)
Oct 23, 2018 6.150 6.233 6.128 6.178 150,705 -0.06(-0.89%)
Oct 22, 2018 6.217 6.261 6.195 6.233 64,228 +0.02(+0.27%)
Oct 19, 2018 6.261 6.305 6.217 6.217 90,763 -0.04(-0.62%)
Oct 18, 2018 6.294 6.294 6.250 6.255 57,298 -0.05(-0.79%)
Oct 17, 2018 6.333 6.338 6.283 6.305 93,028 -0.02(-0.35%)
Oct 16, 2018 6.311 6.327 6.255 6.327 138,773 +0.09(+1.42%)
Oct 15, 2018 6.145 6.255 6.145 6.239 140,393 +0.07(+1.17%)
Oct 12, 2018 6.134 6.200 6.112 6.167 206,658 +0.09(+1.46%)
Oct 11, 2018 6.184 6.184 5.957 6.078 467,579 -0.13(-2.09%)
Oct 10, 2018 6.310 6.312 6.200 6.208 154,419 -0.13(-2.04%)
Oct 09, 2018 6.332 6.337 6.255 6.337 179,825 +0.02(+0.35%)
Oct 08, 2018 6.255 6.321 6.206 6.315 149,932 +0.02(+0.31%)
Oct 05, 2018 6.370 6.403 6.244 6.296 208,679 -0.08(-1.25%)
Oct 04, 2018 6.447 6.469 6.376 6.376 77,657 -0.09(-1.36%)
Oct 03, 2018 6.475 6.491 6.431 6.464 116,120 -0.01(-0.08%)
Oct 02, 2018 6.464 6.540 6.463 6.469 794,442 -0.06(-0.92%)
Oct 01, 2018 6.513 6.546 6.493 6.529 79,026 +0.04(+0.68%)
Sep 28, 2018 6.496 6.521 6.485 6.485 48,843 -0.02(-0.25%)
Sep 27, 2018 6.546 6.546 6.480 6.502 73,426 -0.00(-0.06%)
Sep 26, 2018 6.568 6.575 6.502 6.506 91,461 -0.07(-1.11%)
Sep 25, 2018 6.562 6.584 6.557 6.579 95,039 +0.01(+0.17%)
Sep 24, 2018 6.562 6.590 6.562 6.568 45,688 -0.01(-0.17%)
Sep 21, 2018 6.606 6.606 6.557 6.579 73,812 -0.03(-0.50%)
Sep 20, 2018 6.579 6.619 6.579 6.612 68,193 +0.04(+0.58%)
Sep 19, 2018 6.617 6.617 6.557 6.573 102,094 -0.01(-0.17%)
Sep 18, 2018 6.606 6.628 6.562 6.584 145,058 -0.03(-0.50%)
Sep 17, 2018 6.623 6.645 6.617 6.617 48,615 -0.02(-0.33%)
Sep 14, 2018 6.628 6.639 6.612 6.639 114,637 +0.01(+0.12%)
Sep 13, 2018 6.656 6.656 6.623 6.631 94,685 +0.00(+0.04%)
Sep 12, 2018 6.628 6.634 6.623 6.628 52,158 +0.01(+0.08%)
Sep 11, 2018 6.612 6.628 6.612 6.623 54,442 +0.01(+0.08%)
Sep 10, 2018 6.612 6.634 6.612 6.617 76,517 +0.01(+0.08%)
Sep 07, 2018 6.606 6.623 6.606 6.612 76,198 -0.01(-0.08%)
Sep 06, 2018 6.606 6.644 6.585 6.617 108,203 +0.01(+0.08%)
Sep 05, 2018 6.623 6.639 6.612 6.612 132,095 -0.01(-0.08%)
Sep 04, 2018 6.606 6.623 6.599 6.617 170,783 +0.02(+0.33%)
Aug 31, 2018 6.595 6.595 6.595 0 -0.01(-0.16%)
Aug 30, 2018 6.601 6.623 6.595 6.606 158,808 +0.01(+0.13%)
Aug 29, 2018 6.579 6.598 6.574 6.598 69,739 +0.02(+0.29%)
Aug 28, 2018 6.595 6.596 6.563 6.579 72,432 -0.01(-0.17%)
Aug 27, 2018 6.579 6.623 6.574 6.590 110,889 +0.02(+0.33%)
Aug 24, 2018 6.606 6.623 6.563 6.568 96,395 -0.02(-0.25%)
Aug 23, 2018 6.606 6.623 6.574 6.585 77,957 -0.03(-0.49%)
Aug 22, 2018 6.628 6.644 6.590 6.617 81,640 -0.01(-0.08%)
Aug 21, 2018 6.617 6.634 6.612 6.623 87,969 +0.02(+0.33%)
Aug 20, 2018 6.590 6.628 6.579 6.601 137,004 +0.01(+0.17%)
Aug 17, 2018 6.612 6.617 6.590 6.590 94,375 -0.01(-0.08%)
Aug 16, 2018 6.563 6.595 6.563 6.595 37,385 +0.03(+0.50%)
Aug 15, 2018 6.546 6.579 6.546 6.563 118,436 +0.00(+0.00%)
Aug 14, 2018 6.579 6.579 6.557 6.563 170,791 -0.03(-0.41%)
Aug 13, 2018 6.601 6.623 6.574 6.590 90,421 -0.02(-0.25%)
Aug 10, 2018 6.595 6.623 6.574 6.606 113,471 +0.01(+0.17%)
Aug 09, 2018 6.558 6.595 6.558 6.595 101,229 +0.03(+0.41%)
Aug 08, 2018 6.585 6.590 6.552 6.568 74,504 -0.01(-0.16%)
Aug 07, 2018 6.606 6.606 6.553 6.579 131,099 -0.02(-0.23%)
Aug 06, 2018 6.574 6.606 6.574 6.595 52,914 +0.02(+0.24%)
Aug 03, 2018 6.568 6.590 6.552 6.579 79,354 +0.01(+0.08%)
Aug 02, 2018 6.601 6.617 6.509 6.574 425,961 -0.04(-0.65%)
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.