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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 30, 2017 5.856 5.892 5.720 5.766 330,383 -0.10(-1.72%)
Nov 29, 2017 5.887 5.887 5.801 5.866 228,288 -0.01(-0.09%)
Nov 28, 2017 5.846 5.887 5.823 5.872 171,090 +0.03(+0.44%)
Nov 27, 2017 5.871 5.885 5.831 5.846 262,755 -0.05(-0.77%)
Nov 24, 2017 5.866 5.917 5.846 5.892 116,473 +0.03(+0.43%)
Nov 22, 2017 5.877 5.912 5.851 5.866 72,926 -0.01(-0.17%)
Nov 21, 2017 5.877 5.921 5.861 5.877 125,601 +0.01(+0.17%)
Nov 20, 2017 5.902 5.932 5.841 5.866 143,042 -0.04(-0.60%)
Nov 17, 2017 5.882 5.922 5.871 5.902 125,710 +0.03(+0.43%)
Nov 16, 2017 5.806 5.887 5.806 5.877 222,567 +0.10(+1.66%)
Nov 15, 2017 5.705 5.816 5.624 5.781 541,413 +0.01(+0.17%)
Nov 14, 2017 5.861 5.861 5.755 5.771 313,017 -0.10(-1.72%)
Nov 13, 2017 5.982 6.005 5.871 5.871 273,950 -0.12(-1.94%)
Nov 10, 2017 6.003 6.008 5.987 5.987 73,250 -0.03(-0.42%)
Nov 09, 2017 6.008 6.028 5.983 6.013 139,664 -0.01(-0.17%)
Nov 08, 2017 6.058 6.068 6.008 6.023 184,095 -0.02(-0.25%)
Nov 07, 2017 6.048 6.048 6.033 6.038 138,607 -0.00(-0.08%)
Nov 06, 2017 6.023 6.043 6.023 6.043 76,905 +0.02(+0.33%)
Nov 03, 2017 6.008 6.048 6.008 6.023 155,699 +0.02(+0.34%)
Nov 02, 2017 5.998 6.038 5.998 6.003 172,746 -0.02(-0.33%)
Nov 01, 2017 6.043 6.048 6.010 6.023 129,485 -0.01(-0.17%)
Oct 31, 2017 5.958 6.038 5.958 6.033 242,438 +0.08(+1.35%)
Oct 30, 2017 5.998 5.998 5.953 5.953 121,493 -0.03(-0.42%)
Oct 27, 2017 5.948 6.003 5.923 5.978 429,034 +0.05(+0.76%)
Oct 26, 2017 5.943 5.948 5.908 5.933 92,269 +0.02(+0.34%)
Oct 25, 2017 5.978 5.978 5.878 5.913 219,086 -0.06(-1.01%)
Oct 24, 2017 5.948 5.983 5.923 5.973 157,471 +0.02(+0.25%)
Oct 23, 2017 5.938 6.003 5.938 5.958 98,659 +0.01(+0.08%)
Oct 20, 2017 5.908 5.973 5.893 5.953 193,996 +0.05(+0.76%)
Oct 19, 2017 5.878 5.978 5.767 5.908 532,755 +0.01(+0.17%)
Oct 18, 2017 6.033 6.033 5.893 5.898 458,660 -0.15(-2.40%)
Oct 17, 2017 6.093 6.093 5.949 6.043 499,456 -0.06(-0.90%)
Oct 16, 2017 6.093 6.098 6.068 6.098 167,325 +0.01(+0.08%)
Oct 13, 2017 6.103 6.113 6.088 6.093 142,588 -0.02(-0.25%)
Oct 12, 2017 6.118 6.127 6.088 6.108 206,195 -0.00(-0.08%)
Oct 11, 2017 6.113 6.127 6.098 6.113 119,304 +0.00(+0.00%)
Oct 10, 2017 6.128 6.155 6.088 6.113 174,496 +0.00(+0.00%)
Oct 09, 2017 6.128 6.128 6.093 6.113 129,727 +0.01(+0.16%)
Oct 06, 2017 6.128 6.128 6.013 6.103 143,358 -0.02(-0.41%)
Oct 05, 2017 6.088 6.138 6.068 6.128 107,549 +0.02(+0.41%)
Oct 04, 2017 6.078 6.103 6.058 6.103 184,868 +0.04(+0.66%)
Oct 03, 2017 6.073 6.073 6.038 6.063 217,872 +0.02(+0.33%)
Oct 02, 2017 6.033 6.083 6.033 6.043 154,738 +0.02(+0.33%)
Sep 29, 2017 6.013 6.088 6.004 6.023 239,659 -0.01(-0.16%)
Sep 28, 2017 6.008 6.043 5.997 6.033 169,779 +0.03(+0.50%)
Sep 27, 2017 6.028 6.033 5.984 6.004 137,219 -0.02(-0.41%)
Sep 26, 2017 6.004 6.043 5.964 6.028 175,254 +0.01(+0.17%)
Sep 25, 2017 6.023 6.028 5.994 6.018 102,281 -0.01(-0.16%)
Sep 22, 2017 5.969 6.028 5.969 6.028 113,727 +0.05(+0.83%)
Sep 21, 2017 5.999 6.021 5.969 5.979 194,690 -0.01(-0.17%)
Sep 20, 2017 5.969 5.989 5.954 5.989 162,865 +0.03(+0.50%)
Sep 19, 2017 5.979 5.994 5.959 5.959 175,136 -0.02(-0.42%)
Sep 18, 2017 5.999 6.033 5.974 5.984 239,780 -0.02(-0.41%)
Sep 15, 2017 5.989 6.028 5.989 6.008 112,940 +0.01(+0.17%)
Sep 14, 2017 5.994 6.013 5.994 5.999 67,761 -0.02(-0.33%)
Sep 13, 2017 5.994 6.023 5.994 6.018 74,699 +0.02(+0.33%)
Sep 12, 2017 5.994 6.023 5.994 5.999 116,202 +0.00(+0.00%)
Sep 11, 2017 6.048 6.078 5.994 5.999 191,760 -0.04(-0.66%)
Sep 08, 2017 6.028 6.053 6.004 6.038 220,737 -0.00(-0.08%)
Sep 07, 2017 6.024 6.068 5.984 6.043 252,635 +0.00(+0.08%)
Sep 06, 2017 6.019 6.043 5.989 6.038 148,517 +0.05(+0.82%)
Sep 05, 2017 5.989 6.038 5.985 5.989 125,429 -0.00(-0.08%)
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.