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 (%)
Nov 30, 2018 6.149 6.177 6.088 6.155 178,294 -0.01(-0.09%)
Nov 29, 2018 6.021 6.177 6.015 6.160 335,159 +0.13(+2.13%)
Nov 28, 2018 5.943 6.032 5.932 6.032 136,612 +0.09(+1.60%)
Nov 27, 2018 5.910 5.965 5.882 5.937 193,607 -0.02(-0.37%)
Nov 26, 2018 5.971 5.999 5.915 5.960 184,550 -0.01(-0.09%)
Nov 23, 2018 5.932 5.971 5.932 5.965 13,273 +0.03(+0.42%)
Nov 21, 2018 5.940 5.940 5.940 0 -0.01(-0.12%)
Nov 20, 2018 6.021 6.021 5.854 5.948 206,217 -0.10(-1.59%)
Nov 19, 2018 6.066 6.112 6.027 6.043 130,171 -0.04(-0.64%)
Nov 16, 2018 6.133 6.166 6.082 6.082 173,630 -0.07(-1.09%)
Nov 15, 2018 6.166 6.185 6.133 6.149 35,075 -0.02(-0.25%)
Nov 14, 2018 6.211 6.222 6.138 6.165 98,675 -0.01(-0.24%)
Nov 13, 2018 6.183 6.211 6.166 6.179 75,118 -0.02(-0.33%)
Nov 12, 2018 6.205 6.216 6.172 6.199 92,139 -0.01(-0.18%)
Nov 09, 2018 6.289 6.300 6.211 6.211 106,008 -0.11(-1.76%)
Nov 08, 2018 6.256 6.322 6.244 6.322 64,679 +0.05(+0.79%)
Nov 07, 2018 6.234 6.272 6.223 6.272 138,215 +0.04(+0.62%)
Nov 06, 2018 6.239 6.283 6.217 6.234 99,317 -0.03(-0.44%)
Nov 05, 2018 6.256 6.283 6.245 6.261 76,689 -0.01(-0.18%)
Nov 02, 2018 6.223 6.300 6.211 6.272 167,234 +0.05(+0.80%)
Nov 01, 2018 6.184 6.223 6.156 6.223 144,653 +0.07(+1.08%)
Oct 31, 2018 6.073 6.173 6.073 6.156 142,722 +0.07(+1.09%)
Oct 30, 2018 6.073 6.090 6.040 6.090 78,121 +0.02(+0.38%)
Oct 29, 2018 6.073 6.092 6.040 6.067 111,510 +0.01(+0.17%)
Oct 26, 2018 6.007 6.087 6.007 6.057 155,121 -0.08(-1.35%)
Oct 25, 2018 6.140 6.167 6.112 6.140 85,175 -0.02(-0.36%)
Oct 24, 2018 6.167 6.200 6.140 6.162 88,135 -0.02(-0.27%)
Oct 23, 2018 6.151 6.233 6.129 6.178 150,697 -0.06(-0.89%)
Oct 22, 2018 6.217 6.261 6.195 6.234 64,225 +0.02(+0.27%)
Oct 19, 2018 6.261 6.306 6.217 6.217 90,758 -0.04(-0.62%)
Oct 18, 2018 6.294 6.294 6.250 6.256 57,295 -0.05(-0.79%)
Oct 17, 2018 6.333 6.338 6.283 6.306 93,024 -0.02(-0.35%)
Oct 16, 2018 6.311 6.328 6.256 6.328 138,766 +0.09(+1.42%)
Oct 15, 2018 6.145 6.256 6.145 6.239 140,386 +0.07(+1.17%)
Oct 12, 2018 6.134 6.200 6.112 6.167 206,647 +0.09(+1.46%)
Oct 11, 2018 6.184 6.184 5.957 6.079 467,555 -0.13(-2.09%)
Oct 10, 2018 6.310 6.312 6.200 6.209 154,411 -0.13(-2.04%)
Oct 09, 2018 6.332 6.338 6.255 6.338 179,816 +0.02(+0.35%)
Oct 08, 2018 6.255 6.321 6.206 6.316 149,924 +0.02(+0.30%)
Oct 05, 2018 6.371 6.404 6.244 6.297 208,669 -0.08(-1.25%)
Oct 04, 2018 6.447 6.469 6.376 6.376 77,654 -0.09(-1.36%)
Oct 03, 2018 6.475 6.491 6.431 6.464 116,114 -0.01(-0.08%)
Oct 02, 2018 6.464 6.541 6.463 6.469 794,402 -0.06(-0.92%)
Oct 01, 2018 6.513 6.546 6.494 6.530 79,022 +0.04(+0.68%)
Sep 28, 2018 6.497 6.521 6.486 6.486 48,841 -0.02(-0.25%)
Sep 27, 2018 6.546 6.546 6.480 6.502 73,422 -0.00(-0.06%)
Sep 26, 2018 6.568 6.575 6.502 6.506 91,457 -0.07(-1.11%)
Sep 25, 2018 6.563 6.585 6.557 6.579 95,034 +0.01(+0.17%)
Sep 24, 2018 6.563 6.590 6.563 6.568 45,686 -0.01(-0.17%)
Sep 21, 2018 6.607 6.607 6.557 6.579 73,808 -0.03(-0.50%)
Sep 20, 2018 6.579 6.619 6.579 6.612 68,190 +0.04(+0.58%)
Sep 19, 2018 6.618 6.618 6.557 6.574 102,089 -0.01(-0.17%)
Sep 18, 2018 6.607 6.628 6.563 6.585 145,051 -0.03(-0.50%)
Sep 17, 2018 6.623 6.645 6.618 6.618 48,613 -0.02(-0.33%)
Sep 14, 2018 6.628 6.639 6.612 6.639 114,631 +0.01(+0.12%)
Sep 13, 2018 6.656 6.656 6.623 6.631 94,681 +0.00(+0.04%)
Sep 12, 2018 6.628 6.634 6.623 6.628 52,155 +0.01(+0.08%)
Sep 11, 2018 6.612 6.628 6.612 6.623 54,439 +0.01(+0.08%)
Sep 10, 2018 6.612 6.634 6.612 6.618 76,514 +0.01(+0.08%)
Sep 07, 2018 6.607 6.623 6.607 6.612 76,194 -0.01(-0.08%)
Sep 06, 2018 6.607 6.645 6.585 6.618 108,198 +0.01(+0.08%)
Sep 05, 2018 6.623 6.639 6.612 6.612 132,088 -0.01(-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.