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 (%)
Feb 28, 2020 6.977 7.058 6.764 6.958 807,794 -0.21(-2.97%)
Feb 27, 2020 7.265 7.327 6.983 7.171 824,739 -0.34(-4.58%)
Feb 26, 2020 7.208 7.528 7.202 7.515 781,689 +0.34(+4.71%)
Feb 25, 2020 7.603 7.628 7.102 7.177 948,860 -0.41(-5.37%)
Feb 24, 2020 7.653 7.697 7.578 7.584 262,628 -0.16(-2.02%)
Feb 21, 2020 7.741 7.751 7.716 7.741 107,940 +0.00(+0.00%)
Feb 20, 2020 7.722 7.756 7.722 7.741 133,317 -0.01(-0.08%)
Feb 19, 2020 7.709 7.766 7.709 7.747 184,628 +0.04(+0.49%)
Feb 18, 2020 7.684 7.709 7.684 7.709 124,436 +0.03(+0.33%)
Feb 14, 2020 7.659 7.684 7.653 7.684 80,635 +0.03(+0.33%)
Feb 13, 2020 7.672 7.678 7.653 7.659 100,882 -0.04(-0.49%)
Feb 12, 2020 7.684 7.703 7.666 7.697 217,416 +0.03(+0.41%)
Feb 11, 2020 7.697 7.697 7.641 7.666 194,836 +0.01(+0.16%)
Feb 10, 2020 7.591 7.653 7.579 7.653 330,888 +0.07(+0.98%)
Feb 07, 2020 7.554 7.597 7.554 7.579 98,439 -0.01(-0.08%)
Feb 06, 2020 7.554 7.585 7.523 7.585 187,863 +0.03(+0.41%)
Feb 05, 2020 7.529 7.554 7.504 7.554 173,768 +0.04(+0.50%)
Feb 04, 2020 7.510 7.529 7.504 7.516 198,393 +0.04(+0.50%)
Feb 03, 2020 7.510 7.510 7.479 7.479 338,390 -0.01(-0.17%)
Jan 31, 2020 7.498 7.500 7.479 7.492 161,652 +0.00(+0.00%)
Jan 30, 2020 7.485 7.498 7.479 7.492 197,158 +0.02(+0.25%)
Jan 29, 2020 7.473 7.485 7.467 7.473 154,247 +0.01(+0.08%)
Jan 28, 2020 7.442 7.473 7.442 7.467 87,078 +0.04(+0.50%)
Jan 27, 2020 7.460 7.479 7.417 7.429 163,954 -0.06(-0.75%)
Jan 24, 2020 7.485 7.497 7.479 7.485 125,301 +0.00(+0.00%)
Jan 23, 2020 7.485 7.492 7.479 7.485 70,091 -0.00(-0.04%)
Jan 22, 2020 7.479 7.492 7.473 7.488 80,786 +0.01(+0.12%)
Jan 21, 2020 7.516 7.516 7.467 7.479 127,274 +0.01(+0.08%)
Jan 17, 2020 7.492 7.492 7.473 7.473 96,026 -0.01(-0.08%)
Jan 16, 2020 7.479 7.485 7.467 7.479 95,394 +0.02(+0.33%)
Jan 15, 2020 7.429 7.460 7.429 7.454 53,752 +0.01(+0.17%)
Jan 14, 2020 7.448 7.479 7.440 7.442 130,856 -0.02(-0.25%)
Jan 13, 2020 7.436 7.479 7.436 7.460 111,098 +0.03(+0.42%)
Jan 10, 2020 7.417 7.454 7.398 7.429 123,210 +0.01(+0.08%)
Jan 09, 2020 7.435 7.448 7.423 7.423 213,092 -0.01(-0.17%)
Jan 08, 2020 7.423 7.435 7.417 7.435 210,148 +0.01(+0.17%)
Jan 07, 2020 7.398 7.423 7.361 7.423 242,407 +0.02(+0.33%)
Jan 06, 2020 7.361 7.405 7.349 7.398 353,729 +0.04(+0.50%)
Jan 03, 2020 7.300 7.368 7.281 7.361 260,594 +0.06(+0.85%)
Jan 02, 2020 7.337 7.343 7.300 7.300 229,033 -0.01(-0.17%)
Dec 31, 2019 7.263 7.312 7.257 7.312 200,793 +0.04(+0.59%)
Dec 30, 2019 7.257 7.269 7.238 7.269 127,976 +0.02(+0.26%)
Dec 27, 2019 7.244 7.252 7.195 7.250 112,308 +0.01(+0.08%)
Dec 26, 2019 7.244 7.250 7.219 7.244 75,898 +0.03(+0.43%)
Dec 24, 2019 7.213 7.232 7.201 7.213 60,610 +0.00(+0.00%)
Dec 23, 2019 7.232 7.250 7.207 7.213 147,903 -0.02(-0.26%)
Dec 20, 2019 7.219 7.238 7.195 7.232 165,626 +0.01(+0.17%)
Dec 19, 2019 7.207 7.226 7.189 7.219 102,032 +0.01(+0.17%)
Dec 18, 2019 7.201 7.223 7.182 7.207 117,680 -0.01(-0.09%)
Dec 17, 2019 7.182 7.213 7.170 7.213 155,389 +0.03(+0.43%)
Dec 16, 2019 7.182 7.195 7.152 7.182 188,366 +0.00(+0.00%)
Dec 13, 2019 7.170 7.182 7.152 7.182 72,927 +0.01(+0.09%)
Dec 12, 2019 7.152 7.189 7.152 7.176 143,676 +0.02(+0.26%)
Dec 11, 2019 7.182 7.182 7.145 7.158 104,576 +0.01(+0.17%)
Dec 10, 2019 7.139 7.149 7.127 7.145 192,404 +0.02(+0.26%)
Dec 09, 2019 7.121 7.127 7.103 7.127 150,103 +0.01(+0.17%)
Dec 06, 2019 7.096 7.117 7.090 7.115 112,691 +0.03(+0.43%)
Dec 05, 2019 7.103 7.127 7.078 7.084 139,520 -0.02(-0.34%)
Dec 04, 2019 7.121 7.145 7.084 7.109 172,736 -0.02(-0.26%)
Dec 03, 2019 7.084 7.133 7.066 7.127 284,269 +0.06(+0.87%)
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.