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

PIMCO Income Strategy Fund (NY: PFL )

8.490 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 6.917 6.998 6.706 6.898 814,760 -0.21(-2.97%)
Feb 27, 2020 7.203 7.265 6.923 7.110 831,851 -0.34(-4.58%)
Feb 26, 2020 7.147 7.463 7.141 7.451 788,430 +0.34(+4.71%)
Feb 25, 2020 7.538 7.563 7.041 7.116 957,043 -0.40(-5.37%)
Feb 24, 2020 7.588 7.631 7.513 7.519 264,893 -0.16(-2.02%)
Feb 21, 2020 7.675 7.685 7.650 7.675 108,870 +0.00(+0.00%)
Feb 20, 2020 7.656 7.690 7.656 7.675 134,466 -0.01(-0.08%)
Feb 19, 2020 7.644 7.699 7.644 7.681 186,220 +0.04(+0.49%)
Feb 18, 2020 7.619 7.644 7.619 7.644 125,509 +0.02(+0.33%)
Feb 14, 2020 7.594 7.619 7.588 7.619 81,331 +0.02(+0.33%)
Feb 13, 2020 7.606 7.612 7.588 7.594 101,752 -0.04(-0.49%)
Feb 12, 2020 7.619 7.637 7.600 7.631 219,291 +0.03(+0.41%)
Feb 11, 2020 7.631 7.631 7.575 7.600 196,516 +0.01(+0.16%)
Feb 10, 2020 7.526 7.588 7.514 7.588 333,742 +0.07(+0.98%)
Feb 07, 2020 7.489 7.532 7.489 7.514 99,288 -0.01(-0.08%)
Feb 06, 2020 7.489 7.520 7.458 7.520 189,483 +0.03(+0.41%)
Feb 05, 2020 7.464 7.489 7.440 7.489 175,266 +0.04(+0.50%)
Feb 04, 2020 7.446 7.464 7.440 7.452 200,105 +0.04(+0.50%)
Feb 03, 2020 7.446 7.446 7.415 7.415 341,308 -0.01(-0.17%)
Jan 31, 2020 7.434 7.436 7.415 7.427 163,047 +0.00(+0.00%)
Jan 30, 2020 7.421 7.434 7.415 7.427 198,859 +0.02(+0.25%)
Jan 29, 2020 7.409 7.421 7.403 7.409 155,577 +0.01(+0.08%)
Jan 28, 2020 7.378 7.409 7.378 7.403 87,829 +0.04(+0.50%)
Jan 27, 2020 7.397 7.415 7.353 7.366 165,368 -0.06(-0.75%)
Jan 24, 2020 7.421 7.433 7.415 7.421 126,381 +0.00(+0.00%)
Jan 23, 2020 7.421 7.427 7.415 7.421 70,695 -0.00(-0.04%)
Jan 22, 2020 7.415 7.427 7.409 7.424 81,482 +0.01(+0.12%)
Jan 21, 2020 7.452 7.452 7.403 7.415 128,372 +0.01(+0.08%)
Jan 17, 2020 7.427 7.427 7.409 7.409 96,854 -0.01(-0.08%)
Jan 16, 2020 7.415 7.421 7.403 7.415 96,217 +0.02(+0.33%)
Jan 15, 2020 7.366 7.397 7.366 7.390 54,216 +0.01(+0.17%)
Jan 14, 2020 7.384 7.415 7.376 7.378 131,985 -0.02(-0.25%)
Jan 13, 2020 7.372 7.415 7.372 7.397 112,056 +0.03(+0.42%)
Jan 10, 2020 7.353 7.390 7.335 7.366 124,272 +0.01(+0.08%)
Jan 09, 2020 7.372 7.384 7.360 7.360 214,930 -0.01(-0.17%)
Jan 08, 2020 7.360 7.372 7.354 7.372 211,960 +0.01(+0.17%)
Jan 07, 2020 7.335 7.360 7.298 7.360 244,498 +0.02(+0.33%)
Jan 06, 2020 7.298 7.341 7.286 7.335 356,779 +0.04(+0.50%)
Jan 03, 2020 7.237 7.305 7.219 7.298 262,841 +0.06(+0.85%)
Jan 02, 2020 7.274 7.280 7.237 7.237 231,008 -0.01(-0.17%)
Dec 31, 2019 7.201 7.250 7.194 7.250 202,525 +0.04(+0.59%)
Dec 30, 2019 7.194 7.207 7.176 7.207 129,080 +0.02(+0.26%)
Dec 27, 2019 7.182 7.190 7.133 7.188 113,276 +0.01(+0.08%)
Dec 26, 2019 7.182 7.188 7.158 7.182 76,552 +0.03(+0.43%)
Dec 24, 2019 7.152 7.170 7.139 7.152 61,133 +0.00(+0.00%)
Dec 23, 2019 7.170 7.188 7.146 7.152 149,179 -0.02(-0.26%)
Dec 20, 2019 7.158 7.176 7.133 7.170 167,054 +0.01(+0.17%)
Dec 19, 2019 7.146 7.164 7.127 7.158 102,912 +0.01(+0.17%)
Dec 18, 2019 7.139 7.161 7.121 7.146 118,695 -0.01(-0.09%)
Dec 17, 2019 7.121 7.152 7.109 7.152 156,729 +0.03(+0.43%)
Dec 16, 2019 7.121 7.133 7.090 7.121 189,991 +0.00(+0.00%)
Dec 13, 2019 7.109 7.121 7.090 7.121 73,556 +0.01(+0.09%)
Dec 12, 2019 7.090 7.127 7.090 7.115 144,916 +0.02(+0.26%)
Dec 11, 2019 7.121 7.121 7.084 7.097 105,478 +0.01(+0.17%)
Dec 10, 2019 7.078 7.087 7.066 7.084 194,064 +0.02(+0.26%)
Dec 09, 2019 7.060 7.066 7.042 7.066 151,397 +0.01(+0.17%)
Dec 06, 2019 7.036 7.057 7.030 7.054 113,663 +0.03(+0.43%)
Dec 05, 2019 7.042 7.066 7.018 7.024 140,723 -0.02(-0.34%)
Dec 04, 2019 7.060 7.084 7.024 7.048 174,225 -0.02(-0.26%)
Dec 03, 2019 7.024 7.072 7.005 7.066 286,721 +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.