Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.270 +0.020 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.090 7.115 7.090 7.115 51,772 +0.02(+0.35%)
Nov 27, 2019 7.121 7.133 7.084 7.090 137,352 -0.03(-0.43%)
Nov 26, 2019 7.109 7.127 7.103 7.121 97,463 +0.00(+0.00%)
Nov 25, 2019 7.139 7.139 7.096 7.121 150,831 -0.02(-0.26%)
Nov 22, 2019 7.152 7.152 7.121 7.139 157,441 -0.01(-0.09%)
Nov 21, 2019 7.121 7.155 7.121 7.145 71,910 +0.00(+0.00%)
Nov 20, 2019 7.152 7.152 7.096 7.145 146,319 +0.00(+0.00%)
Nov 19, 2019 7.115 7.152 7.110 7.145 256,820 +0.02(+0.26%)
Nov 18, 2019 7.078 7.145 7.072 7.127 214,667 +0.00(+0.00%)
Nov 15, 2019 7.078 7.133 7.078 7.127 146,662 +0.02(+0.34%)
Nov 14, 2019 7.096 7.133 7.096 7.103 159,825 -0.01(-0.09%)
Nov 13, 2019 7.103 7.127 7.078 7.109 105,539 -0.01(-0.17%)
Nov 12, 2019 7.121 7.133 7.090 7.121 136,630 -0.01(-0.17%)
Nov 11, 2019 7.145 7.158 7.109 7.133 148,058 +0.00(+0.06%)
Nov 08, 2019 7.145 7.145 7.121 7.129 128,043 -0.00(-0.06%)
Nov 07, 2019 7.170 7.170 7.048 7.133 264,121 -0.02(-0.25%)
Nov 06, 2019 7.121 7.151 7.121 7.151 156,679 +0.01(+0.17%)
Nov 05, 2019 7.103 7.139 7.103 7.139 131,799 +0.05(+0.69%)
Nov 04, 2019 7.115 7.121 7.079 7.091 228,955 +0.03(+0.43%)
Nov 01, 2019 7.103 7.103 7.042 7.060 139,895 +0.02(+0.35%)
Oct 31, 2019 7.024 7.079 6.987 7.036 245,371 -0.02(-0.26%)
Oct 30, 2019 7.085 7.121 6.963 7.054 326,350 -0.01(-0.17%)
Oct 29, 2019 7.066 7.109 7.018 7.066 302,986 -0.09(-1.19%)
Oct 28, 2019 7.121 7.158 7.097 7.151 155,216 +0.05(+0.77%)
Oct 25, 2019 7.158 7.164 7.079 7.097 129,197 -0.05(-0.76%)
Oct 24, 2019 7.194 7.200 7.143 7.151 151,034 -0.03(-0.42%)
Oct 23, 2019 7.170 7.182 7.151 7.182 139,236 +0.02(+0.30%)
Oct 22, 2019 7.145 7.164 7.133 7.161 89,646 +0.01(+0.13%)
Oct 21, 2019 7.145 7.158 7.097 7.151 120,734 +0.03(+0.43%)
Oct 18, 2019 7.109 7.139 7.103 7.121 146,149 +0.01(+0.17%)
Oct 17, 2019 7.097 7.115 7.091 7.109 124,857 +0.02(+0.34%)
Oct 16, 2019 7.060 7.107 7.054 7.085 111,595 +0.01(+0.09%)
Oct 15, 2019 7.048 7.097 7.030 7.079 96,172 +0.01(+0.17%)
Oct 14, 2019 7.048 7.072 7.042 7.066 114,975 +0.02(+0.26%)
Oct 11, 2019 7.030 7.066 7.000 7.048 121,461 +0.00(+0.00%)
Oct 10, 2019 7.072 7.079 7.006 7.048 131,241 -0.01(-0.17%)
Oct 09, 2019 7.012 7.078 7.012 7.060 215,115 +0.02(+0.34%)
Oct 08, 2019 7.036 7.042 7.000 7.036 209,026 +0.02(+0.26%)
Oct 07, 2019 7.018 7.018 6.994 7.018 106,903 +0.02(+0.34%)
Oct 04, 2019 6.952 6.994 6.952 6.994 203,672 +0.04(+0.61%)
Oct 03, 2019 6.916 6.958 6.907 6.952 228,947 +0.04(+0.52%)
Oct 02, 2019 6.928 6.928 6.894 6.916 247,750 +0.01(+0.17%)
Oct 01, 2019 6.910 6.910 6.867 6.904 137,032 +0.01(+0.17%)
Sep 30, 2019 6.879 6.897 6.825 6.891 216,382 +0.02(+0.23%)
Sep 27, 2019 6.873 6.897 6.873 6.875 61,864 -0.00(-0.06%)
Sep 26, 2019 6.897 6.897 6.861 6.879 95,712 -0.01(-0.17%)
Sep 25, 2019 6.867 6.910 6.843 6.891 64,397 +0.02(+0.35%)
Sep 24, 2019 6.904 6.908 6.837 6.867 92,614 -0.02(-0.35%)
Sep 23, 2019 6.837 6.904 6.837 6.891 136,938 +0.05(+0.79%)
Sep 20, 2019 6.885 6.897 6.807 6.837 135,837 -0.02(-0.35%)
Sep 19, 2019 6.843 6.873 6.789 6.861 141,651 +0.05(+0.71%)
Sep 18, 2019 6.867 6.879 6.759 6.813 153,524 -0.04(-0.62%)
Sep 17, 2019 6.849 6.873 6.831 6.855 108,988 +0.03(+0.44%)
Sep 16, 2019 6.849 6.896 6.729 6.825 196,908 -0.03(-0.44%)
Sep 13, 2019 6.904 6.928 6.843 6.855 174,979 -0.05(-0.79%)
Sep 12, 2019 6.940 6.940 6.891 6.910 111,404 +0.02(+0.26%)
Sep 11, 2019 6.885 6.915 6.885 6.891 114,836 -0.01(-0.09%)
Sep 10, 2019 6.885 6.915 6.885 6.897 152,491 +0.00(+0.00%)
Sep 09, 2019 6.897 6.903 6.885 6.897 104,503 +0.00(+0.00%)
Sep 06, 2019 6.880 6.897 6.868 6.897 126,208 +0.03(+0.44%)
Sep 05, 2019 6.856 6.891 6.856 6.868 162,275 +0.02(+0.35%)
Sep 04, 2019 6.838 6.850 6.820 6.844 132,018 +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.