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

PIMCO Income Strategy Fund (NY: PFL )

8.120 -0.030 (-0.37%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 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 (%)
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.