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

PIMCO Income Strategy Fund (NY: PFL )

8.220 -0.050 (-0.60%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 18, 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 6.134 6.134 6.134 0 +0.03(+0.43%)
Mar 28, 2018 6.066 6.124 6.061 6.108 159,869 +0.05(+0.78%)
Mar 27, 2018 6.061 6.082 6.053 6.061 94,769 -0.01(-0.17%)
Mar 26, 2018 6.024 6.087 6.024 6.071 154,375 +0.05(+0.78%)
Mar 23, 2018 6.029 6.077 5.972 6.024 139,981 +0.03(+0.44%)
Mar 22, 2018 5.945 6.008 5.945 5.998 74,205 +0.04(+0.62%)
Mar 21, 2018 5.982 5.987 5.921 5.961 122,138 -0.01(-0.18%)
Mar 20, 2018 6.008 6.019 5.966 5.972 111,021 -0.01(-0.18%)
Mar 19, 2018 6.056 6.066 5.982 5.982 238,776 -0.10(-1.72%)
Mar 16, 2018 6.024 6.103 6.024 6.087 162,548 +0.05(+0.78%)
Mar 15, 2018 6.024 6.073 6.024 6.040 130,018 -0.01(-0.09%)
Mar 14, 2018 6.040 6.092 6.019 6.045 132,656 +0.02(+0.26%)
Mar 13, 2018 6.019 6.056 6.008 6.029 87,992 +0.02(+0.26%)
Mar 12, 2018 6.035 6.079 6.014 6.014 72,899 -0.02(-0.35%)
Mar 09, 2018 6.008 6.045 6.008 6.035 111,760 +0.03(+0.44%)
Mar 08, 2018 5.988 6.021 5.977 6.008 141,026 +0.01(+0.17%)
Mar 07, 2018 6.024 5.998 168,793 +0.02(+0.35%)
Mar 06, 2018 5.993 5.993 5.961 5.977 104,651 +0.05(+0.79%)
Mar 05, 2018 5.967 5.982 5.930 5.930 108,624 -0.04(-0.70%)
Mar 02, 2018 5.956 5.977 5.946 5.972 240,514 +0.02(+0.26%)
Mar 01, 2018 5.982 6.003 5.935 5.956 149,427 -0.02(-0.26%)
Feb 28, 2018 5.956 5.999 5.941 5.972 140,142 +0.02(+0.26%)
Feb 27, 2018 5.961 5.984 5.935 5.956 88,492 -0.01(-0.09%)
Feb 26, 2018 5.977 5.995 5.951 5.961 103,859 -0.01(-0.17%)
Feb 23, 2018 5.972 5.977 5.951 5.972 80,491 +0.03(+0.53%)
Feb 22, 2018 5.899 5.946 5.899 5.941 196,667 +0.03(+0.53%)
Feb 21, 2018 5.889 5.935 5.889 5.909 124,616 +0.01(+0.18%)
Feb 20, 2018 5.852 5.909 5.852 5.899 170,921 +0.02(+0.35%)
Feb 16, 2018 5.878 5.878 5.878 0 -0.01(-0.18%)
Feb 15, 2018 5.899 5.909 5.863 5.889 188,382 -0.02(-0.35%)
Feb 14, 2018 5.847 5.951 5.847 5.909 148,207 +0.04(+0.62%)
Feb 13, 2018 5.899 5.935 5.847 5.873 444,801 -0.04(-0.70%)
Feb 12, 2018 5.883 5.930 5.883 5.915 217,193 +0.04(+0.71%)
Feb 09, 2018 6.008 6.008 5.852 5.873 314,921 -0.09(-1.48%)
Feb 08, 2018 5.998 6.003 5.941 5.961 100,427 -0.05(-0.77%)
Feb 07, 2018 5.982 6.023 5.967 6.008 94,379 +0.07(+1.22%)
Feb 06, 2018 5.941 5.967 5.894 5.936 187,336 -0.01(-0.14%)
Feb 05, 2018 5.931 6.007 5.915 5.944 222,859 -0.08(-1.39%)
Feb 02, 2018 6.018 6.075 5.992 6.027 227,929 -0.02(-0.36%)
Feb 01, 2018 6.008 6.073 6.008 6.049 127,078 +0.06(+1.04%)
Jan 31, 2018 6.029 6.029 5.977 5.987 91,586 +0.00(+0.00%)
Jan 30, 2018 5.972 5.992 5.941 5.987 125,982 +0.00(+0.00%)
Jan 29, 2018 6.034 6.037 5.972 5.987 156,412 -0.05(-0.86%)
Jan 26, 2018 6.044 6.091 6.023 6.039 140,412 +0.01(+0.09%)
Jan 25, 2018 6.034 6.049 6.023 6.034 119,734 +0.01(+0.09%)
Jan 24, 2018 6.023 6.039 5.992 6.029 98,303 +0.03(+0.43%)
Jan 23, 2018 5.977 6.023 5.977 6.003 160,437 +0.01(+0.17%)
Jan 22, 2018 6.008 6.013 5.967 5.992 137,016 +0.01(+0.09%)
Jan 19, 2018 5.977 5.995 5.941 5.987 168,755 +0.04(+0.69%)
Jan 18, 2018 5.992 6.039 5.941 5.946 175,129 -0.03(-0.52%)
Jan 17, 2018 5.992 6.003 5.972 5.977 226,150 +0.00(+0.00%)
Jan 16, 2018 6.070 6.070 5.972 5.977 213,831 -0.02(-0.34%)
Jan 12, 2018 5.998 5.998 5.998 0 -0.03(-0.51%)
Jan 11, 2018 6.070 6.080 6.029 6.029 136,043 -0.03(-0.51%)
Jan 10, 2018 6.070 6.078 6.060 6.060 151,862 -0.01(-0.08%)
Jan 09, 2018 6.090 6.126 6.065 6.065 153,425 -0.04(-0.59%)
Jan 08, 2018 6.044 6.111 6.034 6.101 146,229 +0.08(+1.36%)
Jan 05, 2018 6.090 6.090 6.019 6.019 162,762 -0.04(-0.68%)
Jan 04, 2018 6.085 6.106 6.060 6.060 143,059 -0.02(-0.36%)
Jan 03, 2018 6.039 6.106 5.921 6.082 168,914 +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.