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 (%)
Oct 31, 2019 7.023 7.078 6.987 7.036 245,383 -0.02(-0.26%)
Oct 30, 2019 7.084 7.121 6.963 7.054 326,366 -0.01(-0.17%)
Oct 29, 2019 7.066 7.109 7.017 7.066 303,001 -0.09(-1.19%)
Oct 28, 2019 7.121 7.157 7.096 7.151 155,223 +0.05(+0.77%)
Oct 25, 2019 7.157 7.163 7.078 7.096 129,203 -0.05(-0.76%)
Oct 24, 2019 7.194 7.200 7.143 7.151 151,041 -0.03(-0.42%)
Oct 23, 2019 7.169 7.181 7.151 7.181 139,243 +0.02(+0.30%)
Oct 22, 2019 7.145 7.163 7.133 7.160 89,650 +0.01(+0.13%)
Oct 21, 2019 7.145 7.157 7.096 7.151 120,740 +0.03(+0.43%)
Oct 18, 2019 7.109 7.139 7.102 7.121 146,156 +0.01(+0.17%)
Oct 17, 2019 7.096 7.114 7.090 7.109 124,863 +0.02(+0.34%)
Oct 16, 2019 7.060 7.106 7.054 7.084 111,600 +0.01(+0.09%)
Oct 15, 2019 7.048 7.096 7.030 7.078 96,176 +0.01(+0.17%)
Oct 14, 2019 7.048 7.072 7.042 7.066 114,981 +0.02(+0.26%)
Oct 11, 2019 7.030 7.066 6.999 7.048 121,467 +0.00(+0.00%)
Oct 10, 2019 7.072 7.078 7.005 7.048 131,247 -0.01(-0.17%)
Oct 09, 2019 7.012 7.078 7.012 7.060 215,125 +0.02(+0.34%)
Oct 08, 2019 7.036 7.042 7.000 7.036 209,036 +0.02(+0.26%)
Oct 07, 2019 7.018 7.018 6.994 7.018 106,908 +0.02(+0.34%)
Oct 04, 2019 6.951 6.994 6.951 6.994 203,682 +0.04(+0.61%)
Oct 03, 2019 6.915 6.957 6.907 6.951 228,959 +0.04(+0.52%)
Oct 02, 2019 6.927 6.927 6.893 6.915 247,763 +0.01(+0.17%)
Oct 01, 2019 6.909 6.909 6.867 6.903 137,039 +0.01(+0.17%)
Sep 30, 2019 6.879 6.897 6.825 6.891 216,393 +0.02(+0.23%)
Sep 27, 2019 6.873 6.897 6.873 6.875 61,867 -0.00(-0.06%)
Sep 26, 2019 6.897 6.897 6.861 6.879 95,717 -0.01(-0.18%)
Sep 25, 2019 6.867 6.909 6.843 6.891 64,400 +0.02(+0.35%)
Sep 24, 2019 6.903 6.908 6.837 6.867 92,619 -0.02(-0.35%)
Sep 23, 2019 6.837 6.903 6.837 6.891 136,945 +0.05(+0.79%)
Sep 20, 2019 6.885 6.897 6.807 6.837 135,843 -0.02(-0.35%)
Sep 19, 2019 6.843 6.873 6.789 6.861 141,659 +0.05(+0.71%)
Sep 18, 2019 6.867 6.879 6.758 6.813 153,531 -0.04(-0.62%)
Sep 17, 2019 6.849 6.873 6.831 6.855 108,993 +0.03(+0.44%)
Sep 16, 2019 6.849 6.895 6.728 6.825 196,918 -0.03(-0.44%)
Sep 13, 2019 6.903 6.927 6.843 6.855 174,988 -0.05(-0.79%)
Sep 12, 2019 6.939 6.939 6.891 6.909 111,410 +0.02(+0.26%)
Sep 11, 2019 6.885 6.915 6.885 6.891 114,841 -0.01(-0.09%)
Sep 10, 2019 6.885 6.915 6.885 6.897 152,498 +0.00(+0.00%)
Sep 09, 2019 6.897 6.903 6.885 6.897 104,508 +0.00(+0.00%)
Sep 06, 2019 6.879 6.897 6.867 6.897 126,214 +0.03(+0.44%)
Sep 05, 2019 6.855 6.890 6.855 6.867 162,283 +0.02(+0.35%)
Sep 04, 2019 6.837 6.849 6.819 6.843 132,025 +0.04(+0.62%)
Sep 03, 2019 6.783 6.849 6.783 6.801 173,239 +0.00(+0.00%)
Aug 30, 2019 6.807 6.831 6.795 6.801 149,451 -0.03(-0.44%)
Aug 29, 2019 6.831 6.849 6.789 6.831 128,381 +0.02(+0.35%)
Aug 28, 2019 6.783 6.843 6.730 6.807 120,620 -0.01(-0.18%)
Aug 27, 2019 6.819 6.861 6.819 6.819 116,719 -0.02(-0.26%)
Aug 26, 2019 6.861 6.876 6.825 6.837 85,899 -0.01(-0.17%)
Aug 23, 2019 6.879 6.909 6.825 6.849 103,479 -0.04(-0.61%)
Aug 22, 2019 6.879 6.915 6.843 6.891 111,538 -0.01(-0.17%)
Aug 21, 2019 6.891 6.957 6.873 6.903 154,409 +0.00(+0.00%)
Aug 20, 2019 6.939 6.939 6.891 6.903 72,756 +0.00(+0.00%)
Aug 19, 2019 6.861 6.921 6.855 6.903 177,945 +0.08(+1.14%)
Aug 16, 2019 6.700 6.867 6.700 6.825 222,839 +0.19(+2.89%)
Aug 15, 2019 6.825 6.867 6.616 6.634 541,613 -0.17(-2.55%)
Aug 14, 2019 7.089 7.106 6.795 6.807 564,409 -0.31(-4.29%)
Aug 13, 2019 7.160 7.160 7.112 7.112 114,370 -0.04(-0.50%)
Aug 12, 2019 7.160 7.160 7.130 7.148 64,939 +0.01(+0.08%)
Aug 09, 2019 7.166 7.166 7.118 7.142 77,901 +0.00(+0.00%)
Aug 08, 2019 7.148 7.160 7.142 7.142 110,696 +0.00(+0.00%)
Aug 07, 2019 7.148 7.154 7.125 7.142 151,590 +0.00(+0.00%)
Aug 06, 2019 7.113 7.154 7.113 7.142 115,547 +0.03(+0.42%)
Aug 05, 2019 7.136 7.148 7.101 7.113 150,348 -0.05(-0.66%)
Aug 02, 2019 7.125 7.160 7.125 7.160 194,370 +0.05(+0.67%)
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.