Skip to main content

PIMCO Income Strategy Fund (NY: PFL )

8.155 +0.005 (+0.06%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 5.336 5.360 5.302 5.345 158,172 +0.01(+0.18%)
Mar 30, 2017 5.374 5.374 5.326 5.336 230,152 -0.03(-0.54%)
Mar 29, 2017 5.355 5.364 5.340 5.364 164,515 +0.02(+0.36%)
Mar 28, 2017 5.297 5.345 5.292 5.345 192,347 +0.06(+1.18%)
Mar 27, 2017 5.302 5.321 5.259 5.283 243,299 -0.03(-0.54%)
Mar 24, 2017 5.307 5.331 5.259 5.312 107,953 +0.01(+0.27%)
Mar 23, 2017 5.307 5.321 5.278 5.297 175,117 -0.01(-0.18%)
Mar 22, 2017 5.240 5.307 5.235 5.307 160,924 +0.07(+1.28%)
Mar 21, 2017 5.316 5.336 5.235 5.240 270,949 -0.08(-1.53%)
Mar 20, 2017 5.292 5.321 5.285 5.321 223,953 +0.01(+0.27%)
Mar 17, 2017 5.307 5.307 5.264 5.307 167,232 +0.02(+0.36%)
Mar 16, 2017 5.245 5.302 5.221 5.288 330,520 +0.04(+0.73%)
Mar 15, 2017 5.173 5.276 5.139 5.249 178,354 +0.10(+1.86%)
Mar 14, 2017 5.178 5.197 5.149 5.154 164,012 -0.03(-0.65%)
Mar 13, 2017 5.187 5.211 5.182 5.187 163,313 +0.00(+0.09%)
Mar 10, 2017 5.163 5.182 5.134 5.182 202,264 +0.07(+1.31%)
Mar 09, 2017 5.206 5.225 5.110 5.115 445,607 -0.12(-2.29%)
Mar 08, 2017 5.287 5.297 5.216 5.235 356,639 -0.05(-0.99%)
Mar 07, 2017 5.268 5.302 5.268 5.287 285,058 +0.01(+0.18%)
Mar 06, 2017 5.264 5.292 5.264 5.278 238,812 +0.01(+0.27%)
Mar 03, 2017 5.283 5.307 5.235 5.264 315,289 -0.01(-0.27%)
Mar 02, 2017 5.292 5.340 5.278 5.278 359,142 -0.01(-0.18%)
Mar 01, 2017 5.297 5.306 5.280 5.287 177,317 +0.01(+0.27%)
Feb 28, 2017 5.278 5.297 5.264 5.273 206,323 +0.02(+0.34%)
Feb 27, 2017 5.264 5.278 5.245 5.255 113,925 +0.01(+0.20%)
Feb 24, 2017 5.245 5.273 5.221 5.245 223,835 +0.00(+0.00%)
Feb 23, 2017 5.240 5.264 5.216 5.245 145,097 +0.02(+0.45%)
Feb 22, 2017 5.207 5.235 5.200 5.221 214,749 +0.01(+0.27%)
Feb 21, 2017 5.192 5.240 5.178 5.207 254,089 +0.02(+0.46%)
Feb 17, 2017 5.183 5.183 5.183 0 +0.05(+0.93%)
Feb 16, 2017 5.159 5.162 5.097 5.135 366,091 -0.01(-0.28%)
Feb 15, 2017 5.173 5.183 5.130 5.149 299,588 -0.02(-0.46%)
Feb 14, 2017 5.197 5.207 5.164 5.173 251,489 -0.03(-0.64%)
Feb 13, 2017 5.245 5.245 5.173 5.207 279,251 -0.02(-0.45%)
Feb 10, 2017 5.240 5.245 5.211 5.230 189,769 -0.01(-0.18%)
Feb 09, 2017 5.207 5.255 5.197 5.240 687,451 +0.06(+1.10%)
Feb 08, 2017 5.183 5.211 5.173 5.183 362,627 -0.02(-0.36%)
Feb 07, 2017 5.159 5.206 5.136 5.202 405,958 +0.06(+1.19%)
Feb 06, 2017 5.126 5.164 5.112 5.140 425,896 +0.03(+0.55%)
Feb 03, 2017 5.112 5.136 5.093 5.112 328,651 +0.00(+0.00%)
Feb 02, 2017 5.117 5.145 5.084 5.112 584,830 -0.02(-0.46%)
Feb 01, 2017 5.136 5.145 5.089 5.136 232,524 +0.01(+0.28%)
Jan 31, 2017 5.089 5.145 5.074 5.122 125,492 +0.05(+1.02%)
Jan 30, 2017 5.089 5.089 5.065 5.070 242,767 -0.01(-0.19%)
Jan 27, 2017 5.098 5.117 5.079 5.079 332,059 -0.00(-0.09%)
Jan 26, 2017 5.084 5.145 5.074 5.084 337,970 +0.00(+0.00%)
Jan 25, 2017 5.089 5.098 5.070 5.084 127,114 +0.01(+0.28%)
Jan 24, 2017 5.079 5.089 5.056 5.070 261,563 +0.00(+0.09%)
Jan 23, 2017 5.037 5.089 5.027 5.065 282,418 +0.04(+0.84%)
Jan 20, 2017 5.037 5.051 4.990 5.023 345,932 -0.01(-0.19%)
Jan 19, 2017 5.046 5.046 5.032 5.032 204,676 -0.02(-0.37%)
Jan 18, 2017 5.056 5.065 5.051 5.051 140,060 +0.00(+0.05%)
Jan 17, 2017 4.994 5.056 4.990 5.049 279,506 +0.03(+0.61%)
Jan 13, 2017 5.018 5.018 5.018 0 +0.00(+0.09%)
Jan 12, 2017 4.999 5.029 4.999 5.013 155,418 +0.02(+0.38%)
Jan 11, 2017 5.008 5.027 4.975 4.994 150,855 +0.01(+0.28%)
Jan 10, 2017 4.961 4.994 4.961 4.980 274,108 +0.03(+0.57%)
Jan 09, 2017 4.952 4.971 4.943 4.952 190,271 -0.00(-0.10%)
Jan 06, 2017 4.943 4.957 4.915 4.957 288,271 +0.02(+0.38%)
Jan 05, 2017 4.938 4.947 4.924 4.938 211,153 -0.00(-0.09%)
Jan 04, 2017 4.947 4.957 4.924 4.943 244,494 +0.00(+0.00%)
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.