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

PIMCO Income Strategy Fund (NY: PFL )

8.540 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 29, 2018 6.082 6.082 6.082 0 +0.03(+0.43%)
Mar 28, 2018 6.014 6.071 6.009 6.056 161,248 +0.05(+0.78%)
Mar 27, 2018 6.009 6.030 6.001 6.009 95,586 -0.01(-0.17%)
Mar 26, 2018 5.973 6.035 5.973 6.019 155,706 +0.05(+0.78%)
Mar 23, 2018 5.978 6.025 5.921 5.973 141,188 +0.03(+0.44%)
Mar 22, 2018 5.895 5.957 5.895 5.947 74,845 +0.04(+0.62%)
Mar 21, 2018 5.931 5.936 5.870 5.910 123,192 -0.01(-0.18%)
Mar 20, 2018 5.957 5.968 5.915 5.921 111,978 -0.01(-0.18%)
Mar 19, 2018 6.004 6.014 5.931 5.931 240,835 -0.10(-1.72%)
Mar 16, 2018 5.973 6.051 5.973 6.035 163,950 +0.05(+0.78%)
Mar 15, 2018 5.973 6.021 5.973 5.988 131,140 -0.01(-0.09%)
Mar 14, 2018 5.988 6.040 5.967 5.993 133,800 +0.02(+0.26%)
Mar 13, 2018 5.967 6.004 5.957 5.978 88,751 +0.02(+0.26%)
Mar 12, 2018 5.983 6.027 5.962 5.962 73,528 -0.02(-0.35%)
Mar 09, 2018 5.957 5.993 5.957 5.983 112,724 +0.03(+0.44%)
Mar 08, 2018 5.936 5.970 5.926 5.957 142,242 +0.01(+0.17%)
Mar 07, 2018 5.972 5.947 170,249 +0.02(+0.35%)
Mar 06, 2018 5.941 5.941 5.911 5.926 105,553 +0.05(+0.79%)
Mar 05, 2018 5.916 5.931 5.880 5.880 109,561 -0.04(-0.70%)
Mar 02, 2018 5.905 5.926 5.895 5.921 242,588 +0.02(+0.26%)
Mar 01, 2018 5.931 5.951 5.885 5.905 150,716 -0.02(-0.26%)
Feb 28, 2018 5.905 5.948 5.890 5.921 141,351 +0.02(+0.26%)
Feb 27, 2018 5.911 5.933 5.885 5.905 89,255 -0.01(-0.09%)
Feb 26, 2018 5.926 5.944 5.900 5.911 104,755 -0.01(-0.17%)
Feb 23, 2018 5.921 5.926 5.900 5.921 81,185 +0.03(+0.53%)
Feb 22, 2018 5.849 5.895 5.849 5.890 198,363 +0.03(+0.53%)
Feb 21, 2018 5.838 5.885 5.838 5.859 125,690 +0.01(+0.18%)
Feb 20, 2018 5.802 5.859 5.802 5.849 172,395 +0.02(+0.35%)
Feb 16, 2018 5.828 5.828 5.828 0 -0.01(-0.18%)
Feb 15, 2018 5.849 5.859 5.812 5.838 190,006 -0.02(-0.35%)
Feb 14, 2018 5.797 5.900 5.797 5.859 149,485 +0.04(+0.62%)
Feb 13, 2018 5.849 5.885 5.797 5.823 448,637 -0.04(-0.70%)
Feb 12, 2018 5.833 5.880 5.833 5.864 219,067 +0.04(+0.71%)
Feb 09, 2018 5.957 5.957 5.802 5.823 317,636 -0.09(-1.48%)
Feb 08, 2018 5.946 5.951 5.890 5.911 101,293 -0.05(-0.77%)
Feb 07, 2018 5.931 5.972 5.916 5.957 95,193 +0.07(+1.22%)
Feb 06, 2018 5.890 5.916 5.844 5.885 188,952 -0.01(-0.14%)
Feb 05, 2018 5.880 5.956 5.864 5.893 224,781 -0.08(-1.39%)
Feb 02, 2018 5.967 6.023 5.941 5.976 229,895 -0.02(-0.36%)
Feb 01, 2018 5.957 6.021 5.957 5.998 128,174 +0.06(+1.04%)
Jan 31, 2018 5.977 5.977 5.926 5.936 92,376 +0.00(+0.00%)
Jan 30, 2018 5.921 5.941 5.890 5.936 127,069 +0.00(+0.00%)
Jan 29, 2018 5.982 5.985 5.921 5.936 157,761 -0.05(-0.86%)
Jan 26, 2018 5.992 6.039 5.972 5.987 141,622 +0.01(+0.09%)
Jan 25, 2018 5.982 5.998 5.972 5.982 120,766 +0.01(+0.09%)
Jan 24, 2018 5.972 5.987 5.941 5.977 99,151 +0.03(+0.43%)
Jan 23, 2018 5.926 5.972 5.926 5.952 161,821 +0.01(+0.17%)
Jan 22, 2018 5.957 5.962 5.916 5.941 138,198 +0.01(+0.09%)
Jan 19, 2018 5.926 5.944 5.890 5.936 170,210 +0.04(+0.69%)
Jan 18, 2018 5.941 5.987 5.890 5.895 176,640 -0.03(-0.52%)
Jan 17, 2018 5.941 5.952 5.921 5.926 228,100 +0.00(+0.00%)
Jan 16, 2018 6.018 6.018 5.921 5.926 215,675 -0.02(-0.34%)
Jan 12, 2018 5.946 5.946 5.946 0 -0.03(-0.51%)
Jan 11, 2018 6.018 6.028 5.977 5.977 137,216 -0.03(-0.51%)
Jan 10, 2018 6.018 6.026 6.008 6.008 153,172 -0.01(-0.08%)
Jan 09, 2018 6.038 6.074 6.013 6.013 154,748 -0.04(-0.59%)
Jan 08, 2018 5.993 6.059 5.982 6.048 147,490 +0.08(+1.36%)
Jan 05, 2018 6.038 6.038 5.967 5.967 164,166 -0.04(-0.68%)
Jan 04, 2018 6.033 6.054 6.008 6.008 144,293 -0.02(-0.36%)
Jan 03, 2018 5.987 6.054 5.871 6.030 170,371 +0.05(+0.79%)
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.