Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.120 -0.030 (-0.37%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.570 6.576 6.551 6.559 104,584 +0.01(+0.17%)
Feb 27, 2019 6.547 6.564 6.519 6.547 117,462 +0.01(+0.09%)
Feb 26, 2019 6.519 6.553 6.507 6.541 127,497 +0.02(+0.35%)
Feb 25, 2019 6.484 6.524 6.484 6.519 73,761 +0.03(+0.53%)
Feb 22, 2019 6.479 6.496 6.479 6.484 62,839 +0.00(+0.00%)
Feb 21, 2019 6.484 6.490 6.450 6.484 126,394 +0.02(+0.27%)
Feb 20, 2019 6.484 6.490 6.461 6.467 251,316 +0.01(+0.09%)
Feb 19, 2019 6.467 6.519 6.450 6.461 398,703 -0.01(-0.09%)
Feb 15, 2019 6.501 6.536 6.444 6.467 161,211 -0.03(-0.44%)
Feb 14, 2019 6.484 6.501 6.467 6.496 206,189 +0.01(+0.18%)
Feb 13, 2019 6.501 6.501 6.476 6.484 74,923 +0.01(+0.09%)
Feb 12, 2019 6.501 6.501 6.444 6.479 119,431 -0.01(-0.18%)
Feb 11, 2019 6.473 6.490 6.450 6.490 142,387 +0.03(+0.44%)
Feb 08, 2019 6.461 6.473 6.427 6.461 200,770 +0.04(+0.62%)
Feb 07, 2019 6.535 6.557 6.399 6.421 663,472 -0.12(-1.82%)
Feb 06, 2019 6.540 6.557 6.523 6.540 79,841 -0.01(-0.09%)
Feb 05, 2019 6.529 6.546 6.501 6.546 206,679 +0.07(+1.05%)
Feb 04, 2019 6.444 6.512 6.438 6.478 276,698 +0.03(+0.53%)
Feb 01, 2019 6.450 6.495 6.433 6.444 212,082 -0.01(-0.09%)
Jan 31, 2019 6.433 6.467 6.433 6.450 116,617 +0.02(+0.26%)
Jan 30, 2019 6.376 6.444 6.376 6.433 206,475 +0.06(+0.89%)
Jan 29, 2019 6.342 6.382 6.342 6.376 72,656 +0.01(+0.09%)
Jan 28, 2019 6.359 6.382 6.348 6.370 101,508 +0.01(+0.09%)
Jan 25, 2019 6.353 6.399 6.353 6.365 174,323 +0.01(+0.18%)
Jan 24, 2019 6.353 6.370 6.324 6.353 171,213 +0.01(+0.09%)
Jan 23, 2019 6.331 6.367 6.325 6.348 126,120 +0.02(+0.36%)
Jan 22, 2019 6.297 6.353 6.285 6.325 214,136 +0.03(+0.54%)
Jan 18, 2019 6.297 6.319 6.291 6.291 60,519 +0.00(+0.00%)
Jan 17, 2019 6.280 6.314 6.263 6.291 85,268 +0.01(+0.18%)
Jan 16, 2019 6.263 6.308 6.257 6.280 85,475 +0.02(+0.36%)
Jan 15, 2019 6.240 6.263 6.229 6.257 107,706 +0.04(+0.64%)
Jan 14, 2019 6.234 6.267 6.217 6.217 72,473 -0.04(-0.63%)
Jan 11, 2019 6.280 6.280 6.234 6.257 190,733 +0.02(+0.36%)
Jan 10, 2019 6.268 6.302 6.234 6.234 192,460 -0.06(-0.89%)
Jan 09, 2019 6.296 6.307 6.279 6.291 95,977 +0.01(+0.18%)
Jan 08, 2019 6.223 6.296 6.223 6.279 233,571 +0.07(+1.18%)
Jan 07, 2019 6.279 6.285 6.189 6.206 266,893 -0.03(-0.45%)
Jan 04, 2019 6.218 6.257 6.189 6.234 236,408 +0.03(+0.54%)
Jan 03, 2019 6.144 6.201 6.122 6.201 129,295 +0.03(+0.46%)
Jan 02, 2019 6.105 6.173 6.071 6.173 157,931 +0.06(+1.01%)
Dec 31, 2018 6.094 6.139 6.071 6.111 142,129 -0.01(-0.09%)
Dec 28, 2018 5.942 6.116 5.942 6.116 146,043 +0.18(+3.03%)
Dec 27, 2018 5.948 5.959 5.886 5.936 275,525 -0.04(-0.66%)
Dec 26, 2018 5.807 6.004 5.796 5.976 185,172 +0.15(+2.61%)
Dec 24, 2018 5.745 5.858 5.683 5.824 200,831 +0.03(+0.48%)
Dec 21, 2018 5.712 5.802 5.689 5.796 356,659 +0.04(+0.78%)
Dec 20, 2018 5.903 5.903 5.712 5.751 515,462 -0.17(-2.85%)
Dec 19, 2018 5.886 5.936 5.850 5.920 214,875 +0.04(+0.77%)
Dec 18, 2018 5.880 5.897 5.734 5.875 531,334 +0.02(+0.29%)
Dec 17, 2018 5.897 5.897 5.824 5.858 456,968 -0.06(-0.95%)
Dec 14, 2018 5.903 5.970 5.858 5.914 244,413 -0.05(-0.85%)
Dec 13, 2018 5.993 6.009 5.858 5.965 225,515 -0.04(-0.66%)
Dec 12, 2018 6.054 6.071 5.965 6.004 173,124 -0.02(-0.28%)
Dec 11, 2018 6.037 6.037 5.965 6.021 108,696 +0.01(+0.09%)
Dec 10, 2018 6.043 6.060 5.965 6.015 189,003 -0.06(-1.01%)
Dec 07, 2018 6.043 6.077 6.004 6.077 47,894 +0.04(+0.65%)
Dec 06, 2018 6.004 6.037 5.948 6.037 296,731 -0.04(-0.64%)
Dec 04, 2018 6.132 6.160 6.065 6.077 180,994 -0.07(-1.18%)
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.