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

PIMCO Income Strategy Fund (NY: PFL )

8.222 -0.048 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Feb 28, 2018 5.956 5.999 5.941 5.972 140,142 +0.02(+0.26%)
Feb 27, 2018 5.961 5.984 5.935 5.956 88,492 -0.01(-0.09%)
Feb 26, 2018 5.977 5.995 5.951 5.961 103,859 -0.01(-0.17%)
Feb 23, 2018 5.972 5.977 5.951 5.972 80,491 +0.03(+0.53%)
Feb 22, 2018 5.899 5.946 5.899 5.941 196,667 +0.03(+0.53%)
Feb 21, 2018 5.889 5.935 5.889 5.909 124,616 +0.01(+0.18%)
Feb 20, 2018 5.852 5.909 5.852 5.899 170,921 +0.02(+0.35%)
Feb 16, 2018 5.878 5.878 5.878 0 -0.01(-0.18%)
Feb 15, 2018 5.899 5.909 5.863 5.889 188,382 -0.02(-0.35%)
Feb 14, 2018 5.847 5.951 5.847 5.909 148,207 +0.04(+0.62%)
Feb 13, 2018 5.899 5.935 5.847 5.873 444,801 -0.04(-0.70%)
Feb 12, 2018 5.883 5.930 5.883 5.915 217,193 +0.04(+0.71%)
Feb 09, 2018 6.008 6.008 5.852 5.873 314,921 -0.09(-1.48%)
Feb 08, 2018 5.998 6.003 5.941 5.961 100,427 -0.05(-0.77%)
Feb 07, 2018 5.982 6.023 5.967 6.008 94,379 +0.07(+1.22%)
Feb 06, 2018 5.941 5.967 5.894 5.936 187,336 -0.01(-0.14%)
Feb 05, 2018 5.931 6.007 5.915 5.944 222,859 -0.08(-1.39%)
Feb 02, 2018 6.018 6.075 5.992 6.027 227,929 -0.02(-0.36%)
Feb 01, 2018 6.008 6.073 6.008 6.049 127,078 +0.06(+1.04%)
Jan 31, 2018 6.029 6.029 5.977 5.987 91,586 +0.00(+0.00%)
Jan 30, 2018 5.972 5.992 5.941 5.987 125,982 +0.00(+0.00%)
Jan 29, 2018 6.034 6.037 5.972 5.987 156,412 -0.05(-0.86%)
Jan 26, 2018 6.044 6.091 6.023 6.039 140,412 +0.01(+0.09%)
Jan 25, 2018 6.034 6.049 6.023 6.034 119,734 +0.01(+0.09%)
Jan 24, 2018 6.023 6.039 5.992 6.029 98,303 +0.03(+0.43%)
Jan 23, 2018 5.977 6.023 5.977 6.003 160,437 +0.01(+0.17%)
Jan 22, 2018 6.008 6.013 5.967 5.992 137,016 +0.01(+0.09%)
Jan 19, 2018 5.977 5.995 5.941 5.987 168,755 +0.04(+0.69%)
Jan 18, 2018 5.992 6.039 5.941 5.946 175,129 -0.03(-0.52%)
Jan 17, 2018 5.992 6.003 5.972 5.977 226,150 +0.00(+0.00%)
Jan 16, 2018 6.070 6.070 5.972 5.977 213,831 -0.02(-0.34%)
Jan 12, 2018 5.998 5.998 5.998 0 -0.03(-0.51%)
Jan 11, 2018 6.070 6.080 6.029 6.029 136,043 -0.03(-0.51%)
Jan 10, 2018 6.070 6.078 6.060 6.060 151,862 -0.01(-0.08%)
Jan 09, 2018 6.090 6.126 6.065 6.065 153,425 -0.04(-0.59%)
Jan 08, 2018 6.044 6.111 6.034 6.101 146,229 +0.08(+1.36%)
Jan 05, 2018 6.090 6.090 6.019 6.019 162,762 -0.04(-0.68%)
Jan 04, 2018 6.085 6.106 6.060 6.060 143,059 -0.02(-0.36%)
Jan 03, 2018 6.039 6.106 5.921 6.082 168,914 +0.05(+0.79%)
Jan 02, 2018 5.988 6.034 5.973 6.034 186,562 +0.05(+0.77%)
Dec 29, 2017 5.988 5.988 5.988 0 +0.03(+0.43%)
Dec 28, 2017 5.957 5.983 5.957 5.962 71,419 +0.02(+0.26%)
Dec 27, 2017 5.947 5.978 5.935 5.947 171,007 -0.01(-0.17%)
Dec 26, 2017 5.962 5.976 5.947 5.957 82,442 -0.01(-0.17%)
Dec 22, 2017 5.952 5.978 5.926 5.967 75,835 +0.04(+0.69%)
Dec 21, 2017 5.931 5.973 5.916 5.926 132,873 -0.02(-0.26%)
Dec 20, 2017 5.942 5.947 5.927 5.942 93,543 +0.00(+0.05%)
Dec 19, 2017 5.962 5.962 5.916 5.939 185,420 +0.00(+0.03%)
Dec 18, 2017 5.962 5.978 5.926 5.937 163,285 -0.03(-0.52%)
Dec 15, 2017 5.988 5.998 5.967 5.967 143,090 -0.04(-0.60%)
Dec 14, 2017 5.916 6.019 5.906 6.003 253,434 +0.07(+1.12%)
Dec 13, 2017 5.952 5.962 5.921 5.937 213,478 +0.00(+0.00%)
Dec 12, 2017 5.973 5.983 5.914 5.937 139,794 -0.06(-0.94%)
Dec 11, 2017 5.957 6.034 5.957 5.993 161,348 +0.02(+0.26%)
Dec 08, 2017 6.024 6.034 5.957 5.978 116,700 -0.02(-0.34%)
Dec 07, 2017 5.978 5.998 5.942 5.998 196,698 +0.01(+0.17%)
Dec 06, 2017 5.973 6.003 5.957 5.988 196,474 +0.04(+0.60%)
Dec 05, 2017 5.947 5.957 5.942 5.952 90,915 +0.04(+0.60%)
Dec 04, 2017 5.917 5.952 5.912 5.917 192,150 +0.01(+0.09%)
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.