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: 4:10 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, 2019 6.571 6.577 6.537 6.548 168,151 -0.01(-0.17%)
Mar 28, 2019 6.605 6.605 6.548 6.560 160,530 -0.02(-0.26%)
Mar 27, 2019 6.588 6.611 6.566 6.577 130,728 -0.02(-0.35%)
Mar 26, 2019 6.611 6.617 6.585 6.600 59,138 -0.01(-0.09%)
Mar 25, 2019 6.583 6.617 6.559 6.605 203,170 -0.01(-0.09%)
Mar 22, 2019 6.605 6.611 6.560 6.611 102,291 +0.02(+0.35%)
Mar 21, 2019 6.548 6.611 6.548 6.588 126,635 +0.05(+0.70%)
Mar 20, 2019 6.577 6.603 6.520 6.543 209,378 -0.06(-0.87%)
Mar 19, 2019 6.594 6.605 6.577 6.600 90,594 +0.03(+0.43%)
Mar 18, 2019 6.514 6.611 6.514 6.571 220,223 +0.05(+0.79%)
Mar 15, 2019 6.508 6.527 6.508 6.520 93,884 +0.01(+0.09%)
Mar 14, 2019 6.508 6.531 6.503 6.514 91,745 +0.00(+0.00%)
Mar 13, 2019 6.548 6.548 6.497 6.514 95,735 -0.01(-0.18%)
Mar 12, 2019 6.520 6.527 6.497 6.526 134,354 +0.01(+0.18%)
Mar 11, 2019 6.520 6.537 6.514 6.514 219,153 -0.01(-0.09%)
Mar 08, 2019 6.497 6.531 6.486 6.520 171,479 +0.01(+0.18%)
Mar 07, 2019 6.491 6.514 6.463 6.508 341,282 +0.01(+0.09%)
Mar 06, 2019 6.537 6.542 6.497 6.503 210,842 -0.03(-0.52%)
Mar 05, 2019 6.531 6.538 6.508 6.537 149,093 +0.01(+0.09%)
Mar 04, 2019 6.514 6.554 6.508 6.531 105,627 +0.03(+0.52%)
Mar 01, 2019 6.548 6.548 6.477 6.497 224,735 -0.01(-0.09%)
Feb 28, 2019 6.514 6.520 6.495 6.503 105,481 +0.01(+0.17%)
Feb 27, 2019 6.491 6.508 6.463 6.491 118,469 +0.01(+0.09%)
Feb 26, 2019 6.463 6.497 6.452 6.486 128,590 +0.02(+0.35%)
Feb 25, 2019 6.429 6.469 6.429 6.463 74,394 +0.03(+0.53%)
Feb 22, 2019 6.423 6.440 6.423 6.429 63,377 +0.00(+0.00%)
Feb 21, 2019 6.429 6.435 6.395 6.429 127,478 +0.02(+0.27%)
Feb 20, 2019 6.429 6.435 6.406 6.412 253,471 +0.01(+0.09%)
Feb 19, 2019 6.412 6.463 6.395 6.406 402,121 -0.01(-0.09%)
Feb 15, 2019 6.446 6.480 6.389 6.412 162,593 -0.03(-0.44%)
Feb 14, 2019 6.429 6.446 6.412 6.440 207,957 +0.01(+0.18%)
Feb 13, 2019 6.446 6.446 6.421 6.429 75,566 +0.01(+0.09%)
Feb 12, 2019 6.446 6.446 6.389 6.423 120,455 -0.01(-0.18%)
Feb 11, 2019 6.418 6.435 6.395 6.435 143,608 +0.03(+0.44%)
Feb 08, 2019 6.406 6.418 6.372 6.406 202,491 +0.04(+0.62%)
Feb 07, 2019 6.479 6.502 6.344 6.367 669,160 -0.12(-1.82%)
Feb 06, 2019 6.485 6.502 6.468 6.485 80,525 -0.01(-0.09%)
Feb 05, 2019 6.474 6.490 6.445 6.490 208,451 +0.07(+1.05%)
Feb 04, 2019 6.389 6.457 6.384 6.423 279,070 +0.03(+0.53%)
Feb 01, 2019 6.395 6.440 6.378 6.389 213,900 -0.01(-0.09%)
Jan 31, 2019 6.378 6.412 6.378 6.395 117,616 +0.02(+0.26%)
Jan 30, 2019 6.322 6.389 6.322 6.378 208,245 +0.06(+0.89%)
Jan 29, 2019 6.288 6.327 6.288 6.322 73,279 +0.01(+0.09%)
Jan 28, 2019 6.305 6.327 6.294 6.316 102,378 +0.01(+0.09%)
Jan 25, 2019 6.299 6.344 6.299 6.311 175,818 +0.01(+0.18%)
Jan 24, 2019 6.299 6.316 6.271 6.299 172,681 +0.01(+0.09%)
Jan 23, 2019 6.277 6.313 6.271 6.294 127,201 +0.02(+0.36%)
Jan 22, 2019 6.243 6.299 6.232 6.271 215,972 +0.03(+0.54%)
Jan 18, 2019 6.243 6.266 6.238 6.238 61,038 +0.00(+0.00%)
Jan 17, 2019 6.226 6.260 6.210 6.238 85,999 +0.01(+0.18%)
Jan 16, 2019 6.209 6.254 6.204 6.226 86,208 +0.02(+0.36%)
Jan 15, 2019 6.187 6.209 6.176 6.204 108,630 +0.04(+0.64%)
Jan 14, 2019 6.181 6.214 6.165 6.165 73,094 -0.04(-0.63%)
Jan 11, 2019 6.226 6.226 6.181 6.204 192,368 +0.02(+0.36%)
Jan 10, 2019 6.215 6.248 6.181 6.181 194,110 -0.06(-0.89%)
Jan 09, 2019 6.243 6.254 6.226 6.237 96,800 +0.01(+0.18%)
Jan 08, 2019 6.170 6.243 6.170 6.226 235,574 +0.07(+1.18%)
Jan 07, 2019 6.226 6.232 6.137 6.154 269,181 -0.03(-0.45%)
Jan 04, 2019 6.165 6.204 6.137 6.181 238,435 +0.03(+0.54%)
Jan 03, 2019 6.092 6.148 6.070 6.148 130,404 +0.03(+0.46%)
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.