Skip to main content

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

Historical Prices

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.