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

PIMCO Income Strategy Fund (NY: PFL )

8.290 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 29, 2019 7.160 7.185 7.160 7.185 51,265 +0.02(+0.35%)
Nov 27, 2019 7.191 7.204 7.154 7.160 136,007 -0.03(-0.43%)
Nov 26, 2019 7.179 7.198 7.173 7.191 96,508 +0.00(+0.00%)
Nov 25, 2019 7.210 7.210 7.167 7.191 149,354 -0.02(-0.26%)
Nov 22, 2019 7.222 7.222 7.191 7.210 155,899 -0.01(-0.09%)
Nov 21, 2019 7.191 7.225 7.191 7.216 71,205 +0.00(+0.00%)
Nov 20, 2019 7.222 7.222 7.167 7.216 144,885 +0.00(+0.00%)
Nov 19, 2019 7.185 7.222 7.181 7.216 254,304 +0.02(+0.26%)
Nov 18, 2019 7.148 7.216 7.142 7.198 212,564 +0.00(+0.00%)
Nov 15, 2019 7.148 7.204 7.148 7.198 145,225 +0.02(+0.34%)
Nov 14, 2019 7.167 7.204 7.167 7.173 158,260 -0.01(-0.09%)
Nov 13, 2019 7.173 7.198 7.148 7.179 104,505 -0.01(-0.17%)
Nov 12, 2019 7.191 7.204 7.160 7.191 135,292 -0.01(-0.17%)
Nov 11, 2019 7.216 7.229 7.179 7.204 146,608 +0.00(+0.06%)
Nov 08, 2019 7.216 7.216 7.191 7.200 126,789 -0.00(-0.06%)
Nov 07, 2019 7.241 7.241 7.118 7.204 261,534 -0.02(-0.25%)
Nov 06, 2019 7.191 7.222 7.191 7.222 155,144 +0.01(+0.17%)
Nov 05, 2019 7.173 7.210 7.173 7.210 130,508 +0.05(+0.69%)
Nov 04, 2019 7.185 7.191 7.149 7.161 226,712 +0.03(+0.43%)
Nov 01, 2019 7.173 7.173 7.112 7.130 138,524 +0.02(+0.35%)
Oct 31, 2019 7.093 7.149 7.056 7.106 242,967 -0.02(-0.26%)
Oct 30, 2019 7.155 7.191 7.032 7.124 323,153 -0.01(-0.17%)
Oct 29, 2019 7.136 7.179 7.087 7.136 300,018 -0.09(-1.19%)
Oct 28, 2019 7.191 7.228 7.167 7.222 153,695 +0.06(+0.77%)
Oct 25, 2019 7.228 7.234 7.149 7.167 127,931 -0.06(-0.76%)
Oct 24, 2019 7.265 7.271 7.214 7.222 149,554 -0.03(-0.42%)
Oct 23, 2019 7.241 7.253 7.222 7.253 137,872 +0.02(+0.30%)
Oct 22, 2019 7.216 7.234 7.204 7.231 88,768 +0.01(+0.13%)
Oct 21, 2019 7.216 7.228 7.167 7.222 119,551 +0.03(+0.43%)
Oct 18, 2019 7.179 7.210 7.173 7.191 144,717 +0.01(+0.17%)
Oct 17, 2019 7.167 7.185 7.161 7.179 123,634 +0.02(+0.34%)
Oct 16, 2019 7.130 7.177 7.124 7.155 110,501 +0.01(+0.09%)
Oct 15, 2019 7.118 7.167 7.099 7.149 95,230 +0.01(+0.17%)
Oct 14, 2019 7.118 7.142 7.112 7.136 113,849 +0.02(+0.26%)
Oct 11, 2019 7.099 7.136 7.069 7.118 120,272 +0.00(+0.00%)
Oct 10, 2019 7.142 7.149 7.075 7.118 129,955 -0.01(-0.17%)
Oct 09, 2019 7.081 7.148 7.081 7.130 213,007 +0.02(+0.34%)
Oct 08, 2019 7.106 7.112 7.069 7.106 206,978 +0.02(+0.26%)
Oct 07, 2019 7.088 7.088 7.063 7.088 105,856 +0.02(+0.34%)
Oct 04, 2019 7.021 7.063 7.021 7.063 201,677 +0.04(+0.61%)
Oct 03, 2019 6.984 7.027 6.975 7.021 226,704 +0.04(+0.52%)
Oct 02, 2019 6.996 6.996 6.962 6.984 245,323 +0.01(+0.17%)
Oct 01, 2019 6.978 6.978 6.935 6.972 135,690 +0.01(+0.17%)
Sep 30, 2019 6.947 6.966 6.893 6.960 214,262 +0.02(+0.23%)
Sep 27, 2019 6.941 6.966 6.941 6.944 61,258 -0.00(-0.06%)
Sep 26, 2019 6.966 6.966 6.929 6.947 94,775 -0.01(-0.18%)
Sep 25, 2019 6.935 6.978 6.911 6.960 63,766 +0.02(+0.35%)
Sep 24, 2019 6.972 6.976 6.905 6.935 91,707 -0.02(-0.35%)
Sep 23, 2019 6.905 6.972 6.905 6.960 135,596 +0.05(+0.79%)
Sep 20, 2019 6.954 6.965 6.874 6.905 134,506 -0.02(-0.35%)
Sep 19, 2019 6.911 6.941 6.856 6.929 140,264 +0.05(+0.71%)
Sep 18, 2019 6.935 6.947 6.826 6.880 152,020 -0.04(-0.62%)
Sep 17, 2019 6.917 6.941 6.899 6.923 107,920 +0.03(+0.44%)
Sep 16, 2019 6.917 6.964 6.795 6.893 194,980 -0.03(-0.44%)
Sep 13, 2019 6.972 6.996 6.911 6.923 173,265 -0.05(-0.79%)
Sep 12, 2019 7.008 7.008 6.960 6.978 110,313 +0.02(+0.26%)
Sep 11, 2019 6.954 6.984 6.954 6.960 113,711 -0.01(-0.09%)
Sep 10, 2019 6.954 6.984 6.954 6.966 150,997 +0.00(+0.00%)
Sep 09, 2019 6.966 6.972 6.954 6.966 103,480 +0.00(+0.00%)
Sep 06, 2019 6.948 6.966 6.935 6.966 124,971 +0.03(+0.44%)
Sep 05, 2019 6.923 6.959 6.923 6.935 160,685 +0.02(+0.35%)
Sep 04, 2019 6.905 6.917 6.887 6.911 130,725 +0.04(+0.62%)
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.